Athersys Inc (NQ: ATHX )

1.630 +0.460 (+39.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.570 1.640 1.570 1.630 2,199,624 +0.05(+3.16%)
Jul 29, 2021 1.540 1.580 1.520 1.580 1,201,432 +0.02(+1.28%)
Jul 28, 2021 1.560 1.570 1.500 1.560 1,096,834 +0.04(+2.63%)
Jul 27, 2021 1.490 1.530 1.470 1.520 955,824 +0.01(+0.66%)
Jul 26, 2021 1.490 1.520 1.470 1.510 894,559 +0.01(+0.67%)
Jul 23, 2021 1.510 1.520 1.475 1.500 1,090,695 -0.01(-0.66%)
Jul 22, 2021 1.510 1.510 1.475 1.510 780,498 +0.01(+0.67%)
Jul 21, 2021 1.460 1.520 1.450 1.500 2,202,004 +0.06(+4.17%)
Jul 20, 2021 1.400 1.460 1.380 1.440 1,640,660 +0.06(+4.35%)
Jul 19, 2021 1.370 1.420 1.350 1.380 1,261,714 -0.01(-0.72%)
Jul 16, 2021 1.420 1.430 1.360 1.390 1,319,740 -0.03(-2.11%)
Jul 15, 2021 1.410 1.420 1.370 1.420 1,154,694 +0.00(+0.00%)
Jul 14, 2021 1.460 1.470 1.410 1.420 895,377 -0.05(-3.40%)
Jul 13, 2021 1.470 1.510 1.450 1.470 1,392,801 -0.02(-1.34%)
Jul 12, 2021 1.450 1.500 1.400 1.490 2,211,992 +0.00(+0.00%)
Jul 09, 2021 1.440 1.490 1.430 1.490 689,794 +0.04(+2.76%)
Jul 08, 2021 1.390 1.470 1.380 1.450 1,142,186 +0.01(+0.69%)
Jul 07, 2021 1.440 1.460 1.380 1.440 1,299,297 -0.01(-0.69%)
Jul 06, 2021 1.480 1.500 1.440 1.450 897,326 -0.02(-1.36%)
Jul 02, 2021 1.510 1.510 1.430 1.470 937,881 -0.04(-2.65%)
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.