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 (%)
May 31, 2022 0.2179 0.2241 0.2002 0.2200 5,185,516 +0.01(+4.36%)
May 27, 2022 0.1900 0.2154 0.1835 0.2108 7,625,823 +0.02(+9.22%)
May 26, 2022 0.1903 0.1985 0.1823 0.1930 6,010,937 +0.01(+4.38%)
May 25, 2022 0.1969 0.1969 0.1800 0.1849 10,630,436 -0.02(-7.83%)
May 24, 2022 0.2155 0.2199 0.2000 0.2006 11,880,084 -0.01(-6.26%)
May 23, 2022 0.2700 0.2740 0.1950 0.2140 24,449,664 -0.05(-17.88%)
May 20, 2022 0.3356 0.3400 0.2500 0.2606 45,596,384 -0.50(-65.54%)
May 19, 2022 0.7189 0.7770 0.6824 0.7563 1,746,209 +0.04(+6.24%)
May 18, 2022 0.7200 0.7300 0.6800 0.7119 1,890,298 -0.01(-1.44%)
May 17, 2022 0.6500 0.7377 0.6500 0.7223 2,096,009 +0.07(+11.45%)
May 16, 2022 0.5800 0.6594 0.5700 0.6481 2,233,208 +0.07(+11.20%)
May 13, 2022 0.5400 0.6000 0.5400 0.5828 3,319,416 +0.03(+5.33%)
May 12, 2022 0.5800 0.6123 0.5396 0.5533 3,115,625 -0.03(-4.80%)
May 11, 2022 0.6699 0.6769 0.5720 0.5812 3,110,266 -0.08(-11.85%)
May 10, 2022 0.6380 0.7140 0.6184 0.6593 2,858,756 +0.04(+6.34%)
May 09, 2022 0.6300 0.6375 0.5600 0.6200 2,937,071 -0.01(-0.82%)
May 06, 2022 0.5395 0.6900 0.5130 0.6251 9,228,998 +0.07(+12.17%)
May 05, 2022 0.5638 0.5638 0.5300 0.5573 2,646,794 -0.00(-0.36%)
May 04, 2022 0.5900 0.5880 0.5211 0.5593 3,360,358 -0.01(-1.57%)
May 03, 2022 0.5700 0.6368 0.5502 0.5682 4,526,570 -0.00(-0.40%)
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.