Athersys Inc (NQ: ATHX )

1.720 -0.170 (-8.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.350 1.365 1.330 1.330 383,531 +0.00(+0.00%)
Sep 27, 2019 1.310 1.347 1.300 1.330 525,100 +0.01(+0.76%)
Sep 26, 2019 1.350 1.360 1.310 1.320 439,918 -0.02(-1.49%)
Sep 25, 2019 1.380 1.380 1.335 1.340 721,435 -0.03(-2.19%)
Sep 24, 2019 1.430 1.440 1.355 1.370 517,033 -0.06(-4.20%)
Sep 23, 2019 1.420 1.490 1.400 1.430 1,121,875 -0.01(-0.69%)
Sep 20, 2019 1.440 1.450 1.390 1.440 960,300 -0.01(-0.69%)
Sep 19, 2019 1.480 1.500 1.450 1.450 367,917 -0.02(-1.36%)
Sep 18, 2019 1.500 1.500 1.410 1.470 512,961 -0.02(-1.34%)
Sep 17, 2019 1.470 1.500 1.460 1.490 272,588 +0.01(+0.68%)
Sep 16, 2019 1.500 1.500 1.465 1.480 710,137 -0.02(-1.33%)
Sep 13, 2019 1.480 1.520 1.460 1.500 686,300 +0.02(+1.35%)
Sep 12, 2019 1.480 1.490 1.450 1.480 464,528 +0.02(+1.37%)
Sep 11, 2019 1.450 1.480 1.410 1.460 654,662 +0.03(+2.10%)
Sep 10, 2019 1.420 1.450 1.390 1.430 508,016 +0.01(+0.70%)
Sep 09, 2019 1.390 1.440 1.360 1.420 570,077 +0.04(+2.90%)
Sep 06, 2019 1.350 1.405 1.330 1.380 469,000 +0.05(+3.76%)
Sep 05, 2019 1.340 1.350 1.290 1.330 590,935 +0.02(+1.53%)
Sep 04, 2019 1.350 1.350 1.300 1.310 155,428 -0.03(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.