Athersys Inc (NQ: ATHX )

1.400 -0.020 (-1.41%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 1.450 1.530 1.310 1.420 2,493,573 -0.21(-12.88%)
Sep 23, 2022 1.160 2.100 1.160 1.630 40,327,752 +0.46(+39.32%)
Sep 22, 2022 1.240 1.270 1.130 1.170 847,041 -0.16(-12.03%)
Sep 21, 2022 1.520 1.540 1.310 1.330 1,135,147 -0.22(-14.19%)
Sep 20, 2022 1.540 1.640 1.485 1.550 461,457 -0.06(-3.73%)
Sep 19, 2022 1.820 1.830 1.525 1.610 1,194,667 -0.34(-17.44%)
Sep 16, 2022 2.190 2.190 1.830 1.950 1,447,042 -0.25(-11.36%)
Sep 15, 2022 2.260 2.300 2.200 2.200 547,068 -0.10(-4.35%)
Sep 14, 2022 2.560 2.560 2.300 2.300 895,466 -0.26(-10.16%)
Sep 13, 2022 2.510 2.750 2.410 2.560 1,831,327 -0.14(-5.19%)
Sep 12, 2022 2.450 2.850 2.310 2.700 2,718,375 +0.26(+10.66%)
Sep 09, 2022 2.610 2.920 2.410 2.440 1,895,915 -0.08(-3.17%)
Sep 08, 2022 2.300 2.750 2.210 2.520 2,288,465 +0.35(+16.13%)
Sep 07, 2022 2.300 2.511 2.150 2.170 1,928,270 -0.06(-2.69%)
Sep 06, 2022 2.530 2.530 2.190 2.230 538,780 -0.30(-11.86%)
Sep 02, 2022 2.490 2.670 2.440 2.530 490,766 +0.05(+2.02%)
Sep 01, 2022 2.650 2.710 2.450 2.480 469,664 -0.27(-9.82%)
Aug 31, 2022 2.670 2.780 2.529 2.750 365,291 -0.03(-1.08%)
Aug 30, 2022 3.120 3.120 2.700 2.780 650,343 -0.32(-10.32%)
Aug 29, 2022 3.230 3.390 2.950 3.100 1,070,858 +2.97(+2284.62%)
Aug 26, 2022 0.1400 0.1458 0.1286 0.1300 31,896,194 -0.04(-25.63%)
Aug 25, 2022 0.1880 0.1935 0.1683 0.1748 25,685,916 -0.00(-2.29%)
Aug 24, 2022 0.1743 0.1800 0.1700 0.1789 5,032,573 +0.00(+0.00%)
Aug 23, 2022 0.1800 0.1860 0.1740 0.1789 4,791,274 -0.00(-2.67%)
Aug 22, 2022 0.1900 0.1965 0.1756 0.1838 6,286,397 -0.01(-7.41%)
Aug 19, 2022 0.1950 0.2045 0.1880 0.1985 6,335,979 -0.01(-5.48%)
Aug 18, 2022 0.2100 0.2150 0.2000 0.2100 5,120,575 -0.01(-4.46%)
Aug 17, 2022 0.2400 0.2401 0.2100 0.2198 6,902,022 -0.02(-8.42%)
Aug 16, 2022 0.2500 0.2500 0.2255 0.2400 6,109,647 -0.01(-4.31%)
Aug 15, 2022 0.2500 0.2595 0.2422 0.2508 7,380,005 -0.00(-1.80%)
Aug 12, 2022 0.2600 0.2700 0.2411 0.2554 7,178,639 -0.03(-9.30%)
Aug 11, 2022 0.2850 0.2950 0.2810 0.2816 5,438,547 -0.00(-0.71%)
Aug 10, 2022 0.2812 0.2900 0.2800 0.2836 4,711,791 +0.01(+2.31%)
Aug 09, 2022 0.2928 0.2930 0.2650 0.2772 6,061,662 -0.02(-7.60%)
Aug 08, 2022 0.2800 0.3140 0.2800 0.3000 15,476,277 +0.03(+11.15%)
Aug 05, 2022 0.2600 0.2700 0.2600 0.2699 7,723,758 +0.01(+4.37%)
Aug 04, 2022 0.2528 0.2600 0.2505 0.2586 8,013,100 +0.01(+3.44%)
Aug 03, 2022 0.2464 0.2600 0.2400 0.2500 9,597,567 -0.01(-2.46%)
Aug 02, 2022 0.2560 0.2586 0.2410 0.2563 13,803,361 -0.01(-4.90%)
Aug 01, 2022 0.2900 0.2949 0.2500 0.2695 26,339,830 +0.02(+8.19%)
Jul 29, 2022 0.3472 0.3737 0.2401 0.2491 70,496,176 -0.08(-23.35%)
Jul 28, 2022 0.2350 0.3880 0.2200 0.3250 267,675,760 +0.14(+71.05%)
Jul 27, 2022 0.1775 0.1900 0.1730 0.1900 4,177,709 +0.02(+10.08%)
Jul 26, 2022 0.1978 0.1978 0.1708 0.1726 4,823,823 -0.02(-8.14%)
Jul 25, 2022 0.2000 0.2000 0.1855 0.1879 3,042,146 -0.01(-3.94%)
Jul 22, 2022 0.2138 0.2149 0.1916 0.1956 2,666,995 -0.02(-9.28%)
Jul 21, 2022 0.2096 0.2171 0.2023 0.2156 1,537,764 +0.01(+2.86%)
Jul 20, 2022 0.2050 0.2098 0.2035 0.2096 1,479,718 +0.01(+3.87%)
Jul 19, 2022 0.2042 0.2080 0.1950 0.2018 2,274,850 +0.00(+2.49%)
Jul 18, 2022 0.2100 0.2193 0.1960 0.1969 2,506,854 -0.01(-3.48%)
Jul 15, 2022 0.2011 0.2100 0.2002 0.2040 2,073,346 +0.00(+0.15%)
Jul 14, 2022 0.2200 0.2276 0.2010 0.2037 2,816,566 -0.02(-8.74%)
Jul 13, 2022 0.2250 0.2296 0.2200 0.2232 1,973,535 -0.01(-5.82%)
Jul 12, 2022 0.2400 0.2419 0.2300 0.2370 1,412,589 +0.00(+0.98%)
Jul 11, 2022 0.2500 0.2560 0.2302 0.2347 3,480,952 -0.02(-8.25%)
Jul 08, 2022 0.2501 0.2661 0.2501 0.2558 6,900,325 -0.00(-1.20%)
Jul 07, 2022 0.2412 0.2589 0.2405 0.2589 1,920,198 +0.01(+4.52%)
Jul 06, 2022 0.2400 0.2485 0.2400 0.2477 2,455,008 +0.01(+2.36%)
Jul 05, 2022 0.2500 0.2540 0.2320 0.2420 6,636,760 -0.00(-1.47%)
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.