Athersys Inc (NQ: ATHX )

0.2772 -0.0228 (-7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.600 1.610 1.510 1.610 840,891 +0.01(+0.63%)
Apr 29, 2019 1.700 1.700 1.580 1.600 715,447 -0.08(-4.76%)
Apr 26, 2019 1.610 1.735 1.570 1.680 1,020,100 +0.08(+5.00%)
Apr 25, 2019 1.650 1.670 1.590 1.600 762,040 -0.05(-3.03%)
Apr 24, 2019 1.650 1.720 1.600 1.650 1,049,730 -0.01(-0.60%)
Apr 23, 2019 1.500 1.700 1.450 1.660 2,666,083 +0.23(+16.08%)
Apr 22, 2019 1.400 1.450 1.390 1.430 460,222 +0.04(+2.88%)
Apr 18, 2019 1.400 1.420 1.350 1.390 502,900 +0.00(+0.00%)
Apr 17, 2019 1.430 1.440 1.350 1.390 1,058,862 -0.02(-1.42%)
Apr 16, 2019 1.430 1.460 1.410 1.410 742,962 -0.01(-0.70%)
Apr 15, 2019 1.470 1.480 1.410 1.420 498,335 -0.02(-1.39%)
Apr 12, 2019 1.500 1.520 1.440 1.440 389,400 -0.04(-2.70%)
Apr 11, 2019 1.470 1.490 1.430 1.480 331,990 +0.02(+1.37%)
Apr 10, 2019 1.490 1.495 1.450 1.460 601,843 -0.01(-0.68%)
Apr 09, 2019 1.490 1.510 1.470 1.470 354,015 -0.02(-1.34%)
Apr 08, 2019 1.510 1.510 1.460 1.490 450,562 -0.01(-0.67%)
Apr 05, 2019 1.520 1.530 1.490 1.500 307,600 -0.02(-1.32%)
Apr 04, 2019 1.510 1.530 1.480 1.520 335,923 +0.01(+0.66%)
Apr 03, 2019 1.530 1.530 1.480 1.510 413,151 -0.02(-1.31%)
Apr 02, 2019 1.490 1.530 1.480 1.530 251,062 +0.03(+2.00%)
Apr 01, 2019 1.520 1.520 1.460 1.500 359,262 +0.00(+0.00%)
Mar 29, 2019 1.470 1.510 1.420 1.500 540,000 +0.04(+2.74%)
Mar 28, 2019 1.500 1.530 1.440 1.460 803,509 -0.01(-0.68%)
Mar 27, 2019 1.540 1.540 1.460 1.470 755,213 -0.06(-3.92%)
Mar 26, 2019 1.550 1.590 1.500 1.530 582,654 -0.01(-0.65%)
Mar 25, 2019 1.530 1.560 1.500 1.540 246,268 +0.02(+1.32%)
Mar 22, 2019 1.600 1.683 1.510 1.520 728,800 -0.10(-6.17%)
Mar 21, 2019 1.590 1.690 1.550 1.620 1,144,228 +0.05(+3.18%)
Mar 20, 2019 1.550 1.590 1.530 1.570 496,069 +0.02(+1.29%)
Mar 19, 2019 1.540 1.560 1.500 1.550 549,871 +0.02(+1.31%)
Mar 18, 2019 1.510 1.560 1.510 1.530 418,220 +0.02(+1.32%)
Mar 15, 2019 1.540 1.590 1.500 1.510 1,043,000 -0.05(-3.21%)
Mar 14, 2019 1.600 1.600 1.510 1.560 408,916 +0.02(+1.30%)
Mar 13, 2019 1.580 1.630 1.540 1.540 575,762 -0.02(-1.28%)
Mar 12, 2019 1.530 1.570 1.510 1.560 410,240 +0.04(+2.63%)
Mar 11, 2019 1.530 1.559 1.500 1.520 400,604 +0.01(+0.66%)
Mar 08, 2019 1.500 1.520 1.480 1.510 288,800 +0.01(+0.67%)
Mar 07, 2019 1.500 1.530 1.470 1.500 407,022 +0.01(+0.67%)
Mar 06, 2019 1.570 1.590 1.480 1.490 720,786 -0.08(-5.10%)
Mar 05, 2019 1.550 1.600 1.547 1.570 245,708 +0.02(+1.29%)
Mar 04, 2019 1.630 1.680 1.510 1.550 608,985 -0.08(-4.91%)
Mar 01, 2019 1.500 1.645 1.480 1.630 646,200 +0.14(+9.40%)
Feb 28, 2019 1.520 1.550 1.490 1.490 496,208 -0.02(-1.32%)
Feb 27, 2019 1.540 1.570 1.500 1.510 382,155 -0.03(-1.95%)
Feb 26, 2019 1.510 1.560 1.490 1.540 387,949 +0.02(+1.32%)
Feb 25, 2019 1.520 1.550 1.480 1.520 423,312 +0.01(+0.66%)
Feb 22, 2019 1.500 1.520 1.485 1.510 335,900 +0.02(+1.34%)
Feb 21, 2019 1.490 1.510 1.460 1.490 303,136 +0.01(+0.68%)
Feb 20, 2019 1.520 1.530 1.480 1.480 550,795 -0.04(-2.63%)
Feb 19, 2019 1.540 1.570 1.510 1.520 469,728 -0.01(-0.65%)
Feb 15, 2019 1.510 1.565 1.500 1.530 528,600 +0.03(+2.00%)
Feb 14, 2019 1.520 1.540 1.500 1.500 266,205 -0.01(-0.66%)
Feb 13, 2019 1.530 1.550 1.490 1.510 411,594 -0.02(-1.31%)
Feb 12, 2019 1.570 1.570 1.490 1.530 456,597 -0.02(-1.29%)
Feb 11, 2019 1.510 1.560 1.500 1.550 192,599 +0.03(+1.97%)
Feb 08, 2019 1.520 1.560 1.480 1.520 633,100 -0.02(-1.30%)
Feb 07, 2019 1.550 1.576 1.500 1.540 417,836 -0.05(-3.14%)
Feb 06, 2019 1.610 1.640 1.550 1.590 276,161 -0.01(-0.63%)
Feb 05, 2019 1.580 1.640 1.580 1.600 221,193 +0.02(+1.27%)
Feb 04, 2019 1.580 1.600 1.560 1.580 431,767 -0.01(-0.63%)
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.