Athersys Inc (NQ: ATHX )

1.230 USD -0.010 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.500 3.170 2.310 3.000 12,538,219 +0.41(+15.83%)
Mar 30, 2020 2.060 2.650 2.050 2.590 8,509,946 +0.63(+32.14%)
Mar 27, 2020 1.930 2.100 1.810 1.960 3,111,100 +0.04(+2.08%)
Mar 26, 2020 1.820 1.920 1.770 1.920 2,084,646 +0.10(+5.49%)
Mar 25, 2020 1.950 2.000 1.720 1.820 2,013,922 -0.08(-4.21%)
Mar 24, 2020 2.100 2.130 1.710 1.900 3,930,480 -0.05(-2.56%)
Mar 23, 2020 1.940 1.980 1.750 1.950 3,304,671 +0.17(+9.55%)
Mar 20, 2020 2.090 2.280 1.570 1.780 10,000,300 -0.07(-3.78%)
Mar 19, 2020 1.630 1.900 1.430 1.850 5,927,866 +0.43(+30.28%)
Mar 18, 2020 1.460 1.470 1.310 1.420 2,089,078 -0.04(-2.74%)
Mar 17, 2020 1.330 1.490 1.210 1.460 4,756,026 +0.28(+23.73%)
Mar 16, 2020 1.300 1.400 1.160 1.180 2,354,844 -0.04(-3.28%)
Mar 13, 2020 1.200 1.220 1.130 1.220 1,862,000 +0.05(+4.27%)
Mar 12, 2020 1.280 1.290 1.160 1.170 1,793,848 -0.11(-8.59%)
Mar 11, 2020 1.350 1.400 1.270 1.280 1,590,769 -0.06(-4.48%)
Mar 10, 2020 1.470 1.500 1.280 1.340 2,209,012 -0.07(-4.96%)
Mar 09, 2020 1.230 1.930 1.180 1.410 7,172,567 +0.20(+16.53%)
Mar 06, 2020 1.220 1.250 1.190 1.210 651,700 -0.01(-0.82%)
Mar 05, 2020 1.260 1.270 1.210 1.220 401,511 -0.04(-3.17%)
Mar 04, 2020 1.250 1.290 1.230 1.260 513,369 +0.04(+3.28%)
Mar 03, 2020 1.190 1.300 1.190 1.220 789,570 +0.00(+0.00%)
Mar 02, 2020 1.190 1.230 1.180 1.220 485,623 +0.02(+1.67%)
Feb 28, 2020 1.210 1.260 1.190 1.200 1,269,500 +0.00(+0.00%)
Feb 27, 2020 1.210 1.250 1.200 1.200 808,442 -0.02(-1.64%)
Feb 26, 2020 1.230 1.250 1.210 1.220 392,688 -0.01(-0.81%)
Feb 25, 2020 1.250 1.260 1.210 1.230 773,580 -0.02(-1.60%)
Feb 24, 2020 1.280 1.280 1.240 1.250 488,410 -0.03(-2.34%)
Feb 21, 2020 1.280 1.290 1.250 1.280 448,800 +0.01(+0.79%)
Feb 20, 2020 1.260 1.270 1.240 1.270 390,996 +0.01(+0.79%)
Feb 19, 2020 1.260 1.290 1.230 1.260 683,271 +0.02(+1.61%)
Feb 18, 2020 1.230 1.280 1.220 1.240 662,963 +0.00(+0.00%)
Feb 14, 2020 1.280 1.300 1.210 1.240 687,900 -0.05(-3.88%)
Feb 13, 2020 1.320 1.329 1.280 1.290 543,569 -0.03(-2.27%)
Feb 12, 2020 1.350 1.360 1.310 1.320 477,500 -0.03(-2.22%)
Feb 11, 2020 1.340 1.355 1.335 1.350 371,792 +0.01(+0.75%)
Feb 10, 2020 1.370 1.370 1.315 1.340 526,327 -0.01(-0.74%)
Feb 07, 2020 1.370 1.380 1.350 1.350 404,600 -0.01(-0.74%)
Feb 06, 2020 1.390 1.390 1.360 1.360 440,159 -0.02(-1.45%)
Feb 05, 2020 1.390 1.390 1.365 1.380 263,835 +0.00(+0.00%)
Feb 04, 2020 1.380 1.390 1.370 1.380 458,944 +0.02(+1.47%)
Feb 03, 2020 1.360 1.380 1.350 1.360 481,417 +0.00(+0.00%)
Jan 31, 2020 1.380 1.390 1.350 1.360 498,900 -0.03(-2.16%)
Jan 30, 2020 1.400 1.400 1.380 1.390 366,589 -0.01(-0.71%)
Jan 29, 2020 1.410 1.420 1.390 1.400 1,315,674 -0.01(-0.71%)
Jan 28, 2020 1.360 1.410 1.360 1.410 674,570 +0.05(+3.68%)
Jan 27, 2020 1.320 1.400 1.300 1.360 1,108,493 +0.01(+0.74%)
Jan 24, 2020 1.340 1.360 1.300 1.350 684,200 +0.02(+1.50%)
Jan 23, 2020 1.290 1.370 1.270 1.330 874,463 +0.04(+3.10%)
Jan 22, 2020 1.300 1.304 1.270 1.290 395,840 +0.01(+0.78%)
Jan 21, 2020 1.260 1.330 1.250 1.280 606,722 +0.01(+0.79%)
Jan 17, 2020 1.260 1.284 1.240 1.270 550,800 -0.01(-0.78%)
Jan 16, 2020 1.340 1.340 1.220 1.280 655,868 -0.02(-1.54%)
Jan 15, 2020 1.360 1.390 1.280 1.300 1,262,828 -0.04(-2.99%)
Jan 14, 2020 1.380 1.400 1.320 1.340 1,465,872 +0.02(+1.52%)
Jan 13, 2020 1.250 1.380 1.240 1.320 1,441,283 +0.08(+6.45%)
Jan 10, 2020 1.240 1.260 1.200 1.240 1,284,700 +0.04(+3.33%)
Jan 09, 2020 1.220 1.240 1.190 1.200 549,519 +0.00(+0.00%)
Jan 08, 2020 1.230 1.257 1.190 1.200 650,975 -0.04(-3.23%)
Jan 07, 2020 1.260 1.280 1.230 1.240 671,371 -0.01(-0.80%)
Jan 06, 2020 1.220 1.280 1.200 1.250 505,714 +0.03(+2.46%)
Jan 03, 2020 1.220 1.240 1.200 1.220 487,400 -0.02(-1.61%)
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.