Athersys Inc (NQ: ATHX )

0.6060 +0.0120 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 56.50 73.75 56.25 61.25 118 -1.25(-2.00%)
Jun 27, 2008 67.25 67.25 56.50 62.50 134 +6.00(+10.62%)
Jun 26, 2008 67.50 67.50 56.50 56.50 4,392 -8.50(-13.08%)
Jun 25, 2008 73.00 74.50 65.00 65.00 80 -0.30(-0.46%)
Jun 24, 2008 89.75 89.75 64.25 65.30 471 -9.70(-12.93%)
Jun 23, 2008 70.75 82.25 70.75 75.00 108 +4.75(+6.76%)
Jun 20, 2008 73.05 77.50 70.25 70.25 94 -1.25(-1.75%)
Jun 19, 2008 92.00 92.00 71.50 71.50 341 -2.25(-3.05%)
Jun 18, 2008 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Jun 17, 2008 74.50 74.50 73.75 73.75 88 -0.25(-0.34%)
Jun 16, 2008 105.75 105.75 74.00 74.00 567 -1.00(-1.33%)
Jun 13, 2008 75.00 75.00 75.00 75.00 16 +4.25(+6.01%)
Jun 12, 2008 70.75 70.75 70.75 70.75 0 +0.00(+0.00%)
Jun 11, 2008 70.75 70.75 70.75 70.75 27 -4.25(-5.67%)
Jun 10, 2008 74.75 75.00 70.00 75.00 53 -2.25(-2.91%)
Jun 09, 2008 78.75 79.50 73.75 77.25 205 -2.00(-2.52%)
Jun 06, 2008 79.50 79.50 79.25 79.25 40 -2.00(-2.46%)
Jun 05, 2008 80.00 81.25 77.50 81.25 701 +1.25(+1.56%)
Jun 04, 2008 74.75 81.25 74.75 80.00 124 +1.75(+2.24%)
Jun 03, 2008 81.25 81.25 71.00 78.25 416 -2.75(-3.40%)
Jun 02, 2008 92.50 92.50 81.00 81.00 368 +0.00(+0.00%)
May 30, 2008 81.25 81.25 80.00 81.00 120 +1.00(+1.25%)
May 29, 2008 83.25 83.25 80.00 80.00 141 -2.25(-2.74%)
May 28, 2008 92.75 92.75 82.25 82.25 174 +12.25(+17.50%)
May 27, 2008 70.00 100.00 59.25 70.00 658 +7.25(+11.55%)
May 26, 2008 56.25 63.00 56.00 62.75 47 +0.00(+0.00%)
May 23, 2008 56.25 63.00 56.00 62.75 47 +5.25(+9.13%)
May 22, 2008 62.50 65.75 56.00 57.50 17,010 -3.75(-6.12%)
May 21, 2008 62.00 62.50 60.00 61.25 5,252 +5.00(+8.89%)
May 20, 2008 62.50 62.50 56.25 56.25 28 -4.75(-7.79%)
May 19, 2008 60.75 61.00 60.75 61.00 12 -1.25(-2.01%)
May 16, 2008 62.25 62.25 62.25 62.25 8 -0.25(-0.40%)
May 15, 2008 56.25 62.50 56.25 62.50 25 +6.25(+11.11%)
May 14, 2008 56.00 56.25 56.00 56.25 47 -1.00(-1.75%)
May 13, 2008 66.25 66.25 53.75 57.25 2,972 -5.75(-9.13%)
May 12, 2008 70.00 70.00 62.50 63.00 42 +5.25(+9.09%)
May 09, 2008 62.50 62.50 57.50 57.75 117 -1.25(-2.12%)
May 08, 2008 59.00 59.00 59.00 59.00 4 +1.75(+3.06%)
May 07, 2008 56.25 70.00 56.25 57.25 188 -3.00(-4.98%)
May 06, 2008 70.00 70.00 56.25 60.25 316 -9.75(-13.93%)
May 05, 2008 70.00 70.00 70.00 70.00 124 +0.00(+0.00%)
May 02, 2008 70.00 70.00 69.75 70.00 172 +5.50(+8.53%)
May 01, 2008 75.00 75.00 55.00 64.50 695 -10.50(-14.00%)
Apr 30, 2008 67.50 75.00 63.75 75.00 1,702 +5.25(+7.53%)
Apr 29, 2008 38.75 70.00 38.75 69.75 472 +7.25(+11.60%)
Apr 28, 2008 62.75 62.75 62.50 62.50 104 -6.25(-9.09%)
Apr 25, 2008 68.75 68.75 68.75 68.75 120 -1.50(-2.14%)
Apr 24, 2008 70.25 70.25 70.25 70.25 11 +7.50(+11.95%)
Apr 23, 2008 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Apr 22, 2008 65.25 73.75 62.75 62.75 136 -2.25(-3.46%)
Apr 21, 2008 74.00 74.00 65.00 65.00 116 -7.50(-10.34%)
Apr 18, 2008 72.50 74.50 72.50 72.50 98 -0.00(-0.00%)
Apr 17, 2008 72.50 72.50 72.50 72.50 40 +3.75(+5.45%)
Apr 16, 2008 75.00 75.00 68.75 68.75 144 -1.25(-1.79%)
Apr 15, 2008 80.50 80.50 65.75 70.00 46 -5.50(-7.28%)
Apr 14, 2008 72.75 77.50 71.75 75.50 1,196 +0.50(+0.67%)
Apr 11, 2008 70.00 75.00 70.00 75.00 1,230 +5.00(+7.14%)
Apr 10, 2008 70.00 70.25 70.00 70.00 180 +0.00(+0.00%)
Apr 09, 2008 81.75 81.75 68.75 70.00 94 -14.25(-16.91%)
Apr 08, 2008 83.75 84.25 83.75 84.25 53 -1.25(-1.46%)
Apr 07, 2008 85.50 85.50 85.50 85.50 7 -1.50(-1.72%)
Apr 04, 2008 87.00 87.00 87.00 87.00 8 -0.25(-0.29%)
Apr 03, 2008 87.25 87.25 87.25 87.25 24 -0.25(-0.29%)
Apr 02, 2008 87.50 87.50 82.00 87.50 156 +12.50(+16.67%)
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.