Athersys Inc (NQ: ATHX )

1.410 USD -0.020 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.650 1.740 1.635 1.680 2,430,760 +0.05(+3.07%)
Aug 30, 2021 1.600 1.640 1.590 1.630 1,068,692 +0.04(+2.52%)
Aug 27, 2021 1.560 1.640 1.560 1.590 968,714 +0.04(+2.58%)
Aug 26, 2021 1.540 1.610 1.535 1.550 1,025,280 +0.00(+0.00%)
Aug 25, 2021 1.570 1.600 1.550 1.550 1,003,749 -0.03(-1.90%)
Aug 24, 2021 1.620 1.620 1.530 1.580 1,608,954 -0.03(-1.86%)
Aug 23, 2021 1.540 1.620 1.520 1.610 1,193,396 +0.12(+8.05%)
Aug 20, 2021 1.470 1.530 1.460 1.490 1,444,607 +0.00(+0.00%)
Aug 19, 2021 1.550 1.570 1.470 1.490 1,107,759 -0.08(-5.10%)
Aug 18, 2021 1.630 1.640 1.560 1.570 1,208,102 -0.06(-3.68%)
Aug 17, 2021 1.590 1.630 1.570 1.630 983,814 +0.02(+1.24%)
Aug 16, 2021 1.640 1.640 1.580 1.610 1,078,812 -0.02(-1.23%)
Aug 13, 2021 1.680 1.705 1.620 1.630 1,054,185 -0.05(-2.98%)
Aug 12, 2021 1.690 1.725 1.650 1.680 1,563,277 +0.01(+0.60%)
Aug 11, 2021 1.610 1.700 1.570 1.670 1,475,247 +0.07(+4.37%)
Aug 10, 2021 1.600 1.680 1.530 1.600 3,334,863 +0.07(+4.58%)
Aug 09, 2021 1.570 1.620 1.520 1.530 1,464,936 -0.07(-4.38%)
Aug 06, 2021 1.700 1.750 1.560 1.600 6,917,533 +0.06(+3.90%)
Aug 05, 2021 1.490 1.540 1.485 1.540 604,289 +0.06(+4.05%)
Aug 04, 2021 1.450 1.540 1.450 1.480 818,189 +0.00(+0.00%)
Aug 03, 2021 1.540 1.570 1.460 1.480 578,974 -0.07(-4.52%)
Aug 02, 2021 1.650 1.650 1.550 1.550 637,663 -0.08(-4.91%)
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%)
Jul 01, 2021 1.460 1.510 1.430 1.510 1,732,798 +0.07(+4.86%)
Jun 30, 2021 1.410 1.450 1.371 1.440 1,375,215 +0.03(+2.13%)
Jun 29, 2021 1.470 1.490 1.410 1.410 1,237,963 -0.04(-2.76%)
Jun 28, 2021 1.500 1.540 1.450 1.450 1,591,728 -0.05(-3.33%)
Jun 25, 2021 1.520 1.540 1.490 1.500 4,346,490 -0.01(-0.66%)
Jun 24, 2021 1.490 1.540 1.490 1.510 1,372,651 +0.03(+2.03%)
Jun 23, 2021 1.440 1.500 1.440 1.480 2,057,445 +0.04(+2.78%)
Jun 22, 2021 1.480 1.490 1.400 1.440 4,188,973 -0.04(-2.70%)
Jun 21, 2021 1.540 1.560 1.450 1.480 3,734,434 -0.09(-5.73%)
Jun 18, 2021 1.530 1.660 1.460 1.570 17,296,220 +0.02(+1.29%)
Jun 17, 2021 1.530 1.580 1.525 1.550 2,179,531 +0.01(+0.65%)
Jun 16, 2021 1.550 1.555 1.490 1.540 2,279,105 +0.00(+0.00%)
Jun 15, 2021 1.570 1.570 1.530 1.540 1,815,018 -0.04(-2.53%)
Jun 14, 2021 1.630 1.640 1.570 1.580 2,278,888 -0.05(-3.07%)
Jun 11, 2021 1.630 1.640 1.610 1.630 691,907 +0.01(+0.62%)
Jun 10, 2021 1.670 1.679 1.600 1.620 1,785,176 -0.05(-2.99%)
Jun 09, 2021 1.710 1.746 1.650 1.670 2,157,176 -0.05(-2.91%)
Jun 08, 2021 1.750 1.770 1.695 1.720 1,886,223 -0.02(-1.15%)
Jun 07, 2021 1.680 1.740 1.650 1.740 1,878,189 +0.08(+4.82%)
Jun 04, 2021 1.680 1.680 1.650 1.660 728,164 +0.00(+0.00%)
Jun 03, 2021 1.660 1.690 1.630 1.660 835,229 -0.02(-1.19%)
Jun 02, 2021 1.680 1.700 1.650 1.680 1,222,322 -0.01(-0.59%)
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.