Athersys Inc (NQ: ATHX )

0.6533 -0.0068 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.62 23.00 21.62 22.56 64,259 +0.67(+3.06%)
Dec 30, 2021 21.35 23.00 20.92 21.89 92,762 +0.57(+2.67%)
Dec 29, 2021 23.25 23.21 20.90 21.32 102,060 -1.60(-7.00%)
Dec 28, 2021 24.81 24.81 22.87 22.93 83,076 -1.75(-7.08%)
Dec 27, 2021 25.00 25.25 24.50 24.68 73,434 -0.23(-0.93%)
Dec 23, 2021 23.91 25.25 23.89 24.91 97,565 +0.90(+3.77%)
Dec 22, 2021 24.25 25.00 23.78 24.00 110,408 -0.60(-2.44%)
Dec 21, 2021 25.00 25.25 24.16 24.60 59,250 -0.40(-1.59%)
Dec 20, 2021 24.00 25.50 23.50 25.00 83,722 +0.00(+0.00%)
Dec 17, 2021 24.98 26.00 24.32 25.00 95,528 -0.25(-0.99%)
Dec 16, 2021 25.00 26.25 24.84 25.25 43,977 -0.75(-2.88%)
Dec 15, 2021 25.00 26.38 24.03 26.00 65,542 +1.00(+4.00%)
Dec 14, 2021 24.00 26.12 24.02 25.00 64,467 +1.07(+4.48%)
Dec 13, 2021 25.10 25.25 23.00 23.93 119,405 -1.32(-5.24%)
Dec 10, 2021 26.00 26.00 25.25 25.25 44,618 -0.25(-0.98%)
Dec 09, 2021 27.00 27.50 25.50 25.50 70,298 -2.25(-8.11%)
Dec 08, 2021 27.25 28.50 26.62 27.75 82,435 +1.00(+3.74%)
Dec 07, 2021 25.50 27.75 25.27 26.75 86,888 +1.25(+4.90%)
Dec 06, 2021 25.25 25.75 24.50 25.50 65,305 -0.25(-0.97%)
Dec 03, 2021 27.00 27.00 25.25 25.75 70,394 -1.50(-5.50%)
Dec 02, 2021 25.25 27.75 25.25 27.25 91,530 +2.00(+7.92%)
Dec 01, 2021 25.75 27.18 25.25 25.25 96,929 -1.25(-4.72%)
Nov 30, 2021 28.00 28.50 26.00 26.50 457,707 +1.00(+3.92%)
Nov 29, 2021 26.50 26.50 25.00 25.50 45,967 -0.25(-0.97%)
Nov 26, 2021 26.00 27.00 25.25 25.75 45,054 -0.25(-0.96%)
Nov 24, 2021 25.75 27.00 24.59 26.00 70,463 +0.50(+1.96%)
Nov 23, 2021 27.00 27.38 25.00 25.50 76,772 -2.00(-7.27%)
Nov 22, 2021 25.50 29.00 25.00 27.50 140,652 +2.38(+9.45%)
Nov 19, 2021 27.50 28.00 23.00 25.12 251,086 -3.12(-11.06%)
Nov 18, 2021 29.00 29.62 28.00 28.25 61,923 -0.50(-1.74%)
Nov 17, 2021 30.50 30.50 27.50 28.75 88,774 -2.50(-8.00%)
Nov 16, 2021 29.75 33.50 28.50 31.25 114,879 +2.50(+8.70%)
Nov 15, 2021 28.75 29.25 28.25 28.75 57,603 +0.00(+0.00%)
Nov 12, 2021 28.75 29.62 28.00 28.75 149,151 -3.25(-10.16%)
Nov 11, 2021 31.50 32.75 31.27 32.00 34,540 +1.25(+4.07%)
Nov 10, 2021 32.00 30.75 41,167 -1.50(-4.65%)
Nov 09, 2021 33.75 34.00 32.00 32.25 29,405 -0.75(-2.27%)
Nov 08, 2021 33.75 33.75 32.50 33.00 31,989 -0.50(-1.49%)
Nov 05, 2021 33.75 34.00 32.75 33.50 38,107 +0.25(+0.75%)
Nov 04, 2021 35.00 35.25 32.88 33.25 31,092 -1.75(-5.00%)
Nov 03, 2021 33.50 35.50 33.25 35.00 72,053 +1.50(+4.48%)
Nov 02, 2021 31.25 33.50 30.50 33.50 67,853 +2.75(+8.94%)
Nov 01, 2021 29.50 31.25 29.25 30.75 58,974 +1.62(+5.58%)
Oct 29, 2021 28.00 29.25 28.00 29.12 62,029 +0.88(+3.10%)
Oct 28, 2021 28.75 29.25 27.50 28.25 100,518 -0.50(-1.74%)
Oct 27, 2021 29.50 30.00 28.00 28.75 72,921 -0.75(-2.54%)
Oct 26, 2021 30.50 29.50 117,049 -1.25(-4.07%)
Oct 25, 2021 31.50 31.88 30.50 30.75 53,171 -0.25(-0.81%)
Oct 22, 2021 31.25 31.50 30.75 31.00 36,592 -0.50(-1.59%)
Oct 21, 2021 33.00 33.00 31.25 31.50 35,551 -1.50(-4.55%)
Oct 20, 2021 32.50 33.25 32.25 33.00 20,851 +0.25(+0.76%)
Oct 19, 2021 31.25 32.75 31.25 32.75 18,842 +1.50(+4.80%)
Oct 18, 2021 32.00 32.12 31.00 31.25 57,838 -1.00(-3.10%)
Oct 15, 2021 32.75 32.75 32.00 32.25 33,230 +0.00(+0.00%)
Oct 14, 2021 33.25 33.25 32.00 32.25 57,843 -0.50(-1.53%)
Oct 13, 2021 33.75 34.00 32.50 32.75 41,701 -0.50(-1.50%)
Oct 12, 2021 33.25 34.40 32.78 33.25 30,327 +0.00(+0.00%)
Oct 11, 2021 32.75 33.50 32.50 33.25 25,188 +0.75(+2.31%)
Oct 08, 2021 32.75 33.19 32.50 32.50 20,226 -0.50(-1.52%)
Oct 07, 2021 33.00 33.75 32.50 33.00 21,238 +0.25(+0.76%)
Oct 06, 2021 33.00 33.25 32.50 32.75 30,895 -0.25(-0.76%)
Oct 05, 2021 33.50 33.50 32.50 33.00 39,561 -0.38(-1.12%)
Oct 04, 2021 34.00 34.00 33.00 33.38 26,786 -0.38(-1.11%)
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.