Athersys Inc (NQ: ATHX )

0.2548 -0.0202 (-7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.9200 0.9499 0.8924 0.8971 900,198 -0.03(-3.57%)
Feb 25, 2022 0.9200 0.9398 0.8901 0.9303 651,442 +0.02(+1.71%)
Feb 24, 2022 0.8200 0.9223 0.8500 0.9147 940,931 +0.03(+3.84%)
Feb 23, 2022 0.9081 0.9416 0.8616 0.8809 731,370 -0.05(-5.07%)
Feb 22, 2022 0.8500 0.9699 0.8500 0.9279 1,146,188 +0.07(+8.02%)
Feb 18, 2022 0.8590 0 -0.02(-1.81%)
Feb 17, 2022 0.8804 0.9000 0.8600 0.8748 617,378 -0.01(-1.42%)
Feb 16, 2022 0.9000 0.8997 0.8650 0.8874 506,660 -0.01(-0.74%)
Feb 15, 2022 0.8700 0.8999 0.8650 0.8940 903,467 +0.03(+3.45%)
Feb 14, 2022 0.9100 0.9200 0.8607 0.8642 1,092,093 -0.06(-6.20%)
Feb 11, 2022 0.9671 0.9969 0.9088 0.9213 1,526,670 -0.05(-5.26%)
Feb 10, 2022 0.9400 1.030 0.9250 0.9725 2,316,623 +0.01(+0.78%)
Feb 09, 2022 0.9358 0.9771 0.9301 0.9650 936,419 +0.03(+2.66%)
Feb 08, 2022 0.9350 0.9587 0.9100 0.9400 562,777 -0.02(-2.11%)
Feb 07, 2022 0.9542 0.9757 0.9274 0.9603 843,920 +0.02(+1.76%)
Feb 04, 2022 0.9650 0.9650 0.9007 0.9437 1,176,064 +0.01(+1.28%)
Feb 03, 2022 1.010 0.9300 0.9318 1,215,539 -0.09(-8.65%)
Feb 02, 2022 1.050 1.060 0.9300 1.020 2,309,928 -0.01(-0.97%)
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.