Athersys Inc (NQ: ATHX )

0.5999 -0.0101 (-1.66%)
Streaming Delayed Price Updated: 9:55 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.75 33.38 32.62 33.00 9,256 +0.25(+0.76%)
Nov 27, 2019 32.50 34.00 32.50 32.75 25,796 -0.50(-1.50%)
Nov 26, 2019 33.50 35.00 32.75 33.25 26,595 -0.25(-0.75%)
Nov 25, 2019 34.00 34.75 33.50 33.50 22,327 -0.50(-1.47%)
Nov 22, 2019 35.25 35.25 33.88 34.00 9,428 -0.50(-1.45%)
Nov 21, 2019 36.25 36.25 34.25 34.50 12,594 -1.00(-2.82%)
Nov 20, 2019 35.25 37.00 35.25 35.50 26,097 +0.00(+0.00%)
Nov 19, 2019 34.75 35.75 34.00 35.50 20,536 +0.75(+2.16%)
Nov 18, 2019 35.50 36.00 34.25 34.75 26,301 +0.00(+0.00%)
Nov 15, 2019 34.50 35.00 33.25 34.75 20,672 +1.00(+2.96%)
Nov 14, 2019 34.50 35.75 33.75 33.75 29,539 -0.25(-0.74%)
Nov 13, 2019 33.25 34.25 32.75 34.00 16,264 +0.75(+2.26%)
Nov 12, 2019 32.75 34.00 32.00 33.25 16,237 +0.75(+2.31%)
Nov 11, 2019 31.75 32.75 31.75 32.50 12,038 +0.75(+2.36%)
Nov 08, 2019 32.00 32.62 30.50 31.75 20,616 -0.50(-1.55%)
Nov 07, 2019 34.00 34.00 31.50 32.25 26,376 -1.50(-4.44%)
Nov 06, 2019 33.25 34.50 33.00 33.75 28,775 +0.50(+1.50%)
Nov 05, 2019 33.25 33.25 32.75 33.25 21,488 +0.50(+1.53%)
Nov 04, 2019 32.25 33.50 32.00 32.75 31,728 +0.50(+1.55%)
Nov 01, 2019 32.25 32.75 32.00 32.25 12,596 +0.25(+0.78%)
Oct 31, 2019 32.50 32.99 32.00 32.00 9,644 -0.50(-1.54%)
Oct 30, 2019 32.50 32.50 32.00 32.50 9,364 +0.00(+0.00%)
Oct 29, 2019 32.50 33.00 31.75 32.50 17,117 +0.00(+0.00%)
Oct 28, 2019 32.75 33.38 32.25 32.50 15,765 +0.00(+0.00%)
Oct 25, 2019 33.00 33.50 32.25 32.50 18,148 -0.50(-1.52%)
Oct 24, 2019 33.00 33.49 32.50 33.00 15,803 -0.25(-0.75%)
Oct 23, 2019 33.25 34.00 33.00 33.25 11,403 -0.50(-1.48%)
Oct 22, 2019 34.50 35.25 33.00 33.75 24,211 -0.50(-1.46%)
Oct 21, 2019 34.00 35.00 33.75 34.25 21,984 +0.75(+2.24%)
Oct 18, 2019 34.00 34.50 33.25 33.50 11,104 -1.00(-2.90%)
Oct 17, 2019 33.75 34.75 33.75 34.50 9,656 +0.75(+2.22%)
Oct 16, 2019 33.75 34.50 33.50 33.75 10,656 -0.25(-0.74%)
Oct 15, 2019 33.25 34.24 33.00 34.00 10,987 +0.50(+1.49%)
Oct 14, 2019 34.00 34.25 33.25 33.50 9,032 -0.75(-2.19%)
Oct 11, 2019 32.75 34.50 32.75 34.25 16,516 +1.25(+3.79%)
Oct 10, 2019 34.00 34.50 33.00 33.00 17,781 -1.00(-2.94%)
Oct 09, 2019 34.25 35.00 33.25 34.00 12,344 +0.00(+0.00%)
Oct 08, 2019 35.00 35.00 33.75 34.00 9,587 -1.00(-2.86%)
Oct 07, 2019 34.25 35.25 33.75 35.00 7,995 +0.75(+2.19%)
Oct 04, 2019 33.50 34.75 33.00 34.25 8,296 +0.75(+2.24%)
Oct 03, 2019 32.75 33.50 32.50 33.50 12,805 +0.75(+2.29%)
Oct 02, 2019 33.00 33.25 32.25 32.75 12,429 +0.00(+0.00%)
Oct 01, 2019 33.50 34.00 32.25 32.75 14,404 -0.50(-1.50%)
Sep 30, 2019 33.75 34.12 33.25 33.25 15,341 +0.00(+0.00%)
Sep 27, 2019 32.75 33.67 32.50 33.25 21,004 +0.25(+0.76%)
Sep 26, 2019 33.75 34.00 32.75 33.00 17,596 -0.50(-1.49%)
Sep 25, 2019 34.50 34.50 33.38 33.50 28,857 -0.75(-2.19%)
Sep 24, 2019 35.75 36.00 33.88 34.25 20,681 -1.50(-4.20%)
Sep 23, 2019 35.50 37.25 35.00 35.75 44,875 -0.25(-0.69%)
Sep 20, 2019 36.00 36.25 34.75 36.00 38,412 -0.25(-0.69%)
Sep 19, 2019 37.00 37.50 36.25 36.25 14,716 -0.50(-1.36%)
Sep 18, 2019 37.50 37.50 35.25 36.75 20,518 -0.50(-1.34%)
Sep 17, 2019 36.75 37.50 36.50 37.25 10,903 +0.25(+0.68%)
Sep 16, 2019 37.50 37.50 36.62 37.00 28,405 -0.50(-1.33%)
Sep 13, 2019 37.00 38.00 36.50 37.50 27,452 +0.50(+1.35%)
Sep 12, 2019 37.00 37.25 36.25 37.00 18,581 +0.50(+1.37%)
Sep 11, 2019 36.25 37.00 35.25 36.50 26,186 +0.75(+2.10%)
Sep 10, 2019 35.50 36.25 34.75 35.75 20,320 +0.25(+0.70%)
Sep 09, 2019 34.75 36.00 34.00 35.50 22,803 +1.00(+2.90%)
Sep 06, 2019 33.75 35.12 33.25 34.50 18,760 +1.25(+3.76%)
Sep 05, 2019 33.50 33.75 32.25 33.25 23,637 +0.50(+1.53%)
Sep 04, 2019 33.75 33.75 32.50 32.75 6,217 -0.75(-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.