Athersys Inc (NQ: ATHX )

1.030 USD -0.060 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.680 1.760 1.665 1.670 1,608,175 +0.00(+0.00%)
May 27, 2021 1.680 1.680 1.640 1.670 1,954,465 +0.00(+0.00%)
May 26, 2021 1.650 1.690 1.630 1.670 1,196,951 +0.04(+2.45%)
May 25, 2021 1.660 1.680 1.630 1.630 989,476 -0.03(-1.81%)
May 24, 2021 1.650 1.680 1.620 1.660 1,050,860 +0.00(+0.00%)
May 21, 2021 1.690 1.700 1.650 1.660 829,558 +0.01(+0.61%)
May 20, 2021 1.630 1.680 1.590 1.650 945,332 +0.03(+1.85%)
May 19, 2021 1.620 1.660 1.590 1.620 890,507 -0.03(-1.82%)
May 18, 2021 1.630 1.690 1.610 1.650 1,073,187 +0.01(+0.61%)
May 17, 2021 1.650 1.680 1.610 1.640 1,243,480 -0.05(-2.96%)
May 14, 2021 1.530 1.690 1.475 1.690 2,790,605 +0.20(+13.42%)
May 13, 2021 1.540 1.542 1.460 1.490 2,228,736 -0.05(-3.25%)
May 12, 2021 1.520 1.620 1.520 1.540 1,760,459 -0.01(-0.65%)
May 11, 2021 1.420 1.580 1.400 1.550 3,068,530 +0.01(+0.65%)
May 10, 2021 1.520 1.600 1.470 1.540 2,507,975 +0.00(+0.00%)
May 07, 2021 1.540 1.560 1.510 1.540 2,119,331 -0.02(-1.28%)
May 06, 2021 1.580 1.590 1.510 1.560 2,656,830 -0.02(-1.27%)
May 05, 2021 1.610 1.640 1.570 1.580 1,475,559 -0.02(-1.25%)
May 04, 2021 1.650 1.650 1.560 1.600 2,200,094 -0.04(-2.44%)
May 03, 2021 1.680 1.680 1.630 1.640 1,318,230 -0.03(-1.80%)
Apr 30, 2021 1.690 1.707 1.660 1.670 1,333,100 -0.01(-0.60%)
Apr 29, 2021 1.790 1.790 1.670 1.680 1,849,773 -0.08(-4.55%)
Apr 28, 2021 1.730 1.780 1.700 1.760 1,448,179 +0.03(+1.73%)
Apr 27, 2021 1.790 1.820 1.700 1.730 1,778,702 -0.06(-3.35%)
Apr 26, 2021 1.680 1.810 1.670 1.790 1,780,497 +0.11(+6.55%)
Apr 23, 2021 1.730 1.750 1.660 1.680 1,543,000 -0.05(-2.89%)
Apr 22, 2021 1.720 1.800 1.700 1.730 1,915,762 +0.00(+0.00%)
Apr 21, 2021 1.650 1.740 1.620 1.730 2,134,953 +0.09(+5.49%)
Apr 20, 2021 1.630 1.650 1.580 1.640 2,160,786 +0.01(+0.61%)
Apr 19, 2021 1.660 1.690 1.610 1.630 2,508,302 -0.06(-3.55%)
Apr 16, 2021 1.740 1.750 1.650 1.690 1,679,300 -0.03(-1.74%)
Apr 15, 2021 1.720 1.740 1.660 1.720 2,165,227 +0.04(+2.38%)
Apr 14, 2021 1.720 1.770 1.650 1.680 2,767,058 -0.05(-2.89%)
Apr 13, 2021 1.730 1.740 1.640 1.730 2,542,206 -0.01(-0.57%)
Apr 12, 2021 1.770 1.810 1.730 1.740 2,048,221 -0.04(-2.25%)
Apr 09, 2021 1.900 1.900 1.770 1.780 1,664,700 -0.13(-6.81%)
Apr 08, 2021 1.820 1.920 1.820 1.910 1,343,583 +0.08(+4.37%)
Apr 07, 2021 1.850 1.910 1.820 1.830 1,416,414 -0.02(-1.08%)
Apr 06, 2021 1.930 1.960 1.850 1.850 1,737,692 -0.09(-4.64%)
Apr 05, 2021 1.970 1.980 1.890 1.940 2,346,769 +0.01(+0.52%)
Apr 01, 2021 1.840 1.940 1.820 1.930 2,709,700 +0.13(+7.22%)
Mar 31, 2021 1.740 1.840 1.700 1.800 5,158,577 +0.16(+9.76%)
Mar 30, 2021 1.610 1.700 1.560 1.640 1,842,982 +0.03(+1.86%)
Mar 29, 2021 1.670 1.670 1.590 1.610 2,805,175 -0.06(-3.59%)
Mar 26, 2021 1.640 1.700 1.580 1.670 4,570,500 -0.07(-4.02%)
Mar 25, 2021 1.610 1.770 1.600 1.740 3,736,150 +0.10(+6.10%)
Mar 24, 2021 1.780 1.790 1.640 1.640 4,197,948 -0.11(-6.29%)
Mar 23, 2021 1.860 1.860 1.730 1.750 3,998,496 -0.11(-5.91%)
Mar 22, 2021 1.900 1.930 1.820 1.860 2,532,513 -0.01(-0.53%)
Mar 19, 2021 1.840 1.900 1.780 1.870 7,708,800 +0.06(+3.31%)
Mar 18, 2021 1.930 1.940 1.810 1.810 2,762,516 -0.14(-7.18%)
Mar 17, 2021 1.950 1.960 1.900 1.950 1,712,010 -0.06(-2.99%)
Mar 16, 2021 2.050 2.080 1.950 2.010 1,951,138 -0.01(-0.50%)
Mar 15, 2021 1.980 2.060 1.930 2.020 1,588,976 +0.07(+3.59%)
Mar 12, 2021 1.980 1.990 1.910 1.950 1,558,600 -0.05(-2.50%)
Mar 11, 2021 1.940 2.000 1.910 2.000 2,523,339 +0.09(+4.71%)
Mar 10, 2021 2.000 2.000 1.860 1.910 1,645,873 +0.00(+0.00%)
Mar 09, 2021 1.910 1.960 1.840 1.910 2,164,329 +0.08(+4.37%)
Mar 08, 2021 1.880 1.940 1.790 1.830 2,405,212 -0.02(-1.08%)
Mar 05, 2021 1.900 1.910 1.710 1.850 3,072,500 +0.01(+0.54%)
Mar 04, 2021 1.940 1.940 1.750 1.840 4,445,829 -0.04(-2.13%)
Mar 03, 2021 2.080 2.080 1.880 1.880 3,547,853 -0.13(-6.47%)
Mar 02, 2021 2.160 2.170 2.010 2.010 2,175,544 -0.16(-7.37%)
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.