Athersys Inc (NQ: ATHX )

2.190 +0.340 (+18.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 2.682 2.700 2.592 2.700 2,518 +0.05(+1.89%)
Aug 28, 2008 2.700 2.700 2.550 2.650 3,305 +0.00(+0.00%)
Aug 26, 2008 2.680 2.650 2.650 2.650 4,400 +0.04(+1.53%)
Aug 25, 2008 2.633 2.700 2.610 2.610 1,896 +0.00(+0.00%)
Aug 22, 2008 2.700 2.700 2.600 2.610 5,904 -0.28(-9.69%)
Aug 21, 2008 2.890 2.890 2.890 2.890 300 +0.19(+7.04%)
Aug 20, 2008 2.700 2.700 2.700 2.700 150 +0.00(+0.00%)
Aug 19, 2008 3.180 3.300 2.610 2.700 7,206 -0.17(-5.92%)
Aug 18, 2008 3.090 3.090 2.870 2.870 8,660 -0.13(-4.33%)
Aug 15, 2008 2.850 3.000 2.765 3.000 2,566 +0.21(+7.53%)
Aug 14, 2008 2.900 3.100 2.660 2.790 22,850 -0.21(-7.00%)
Aug 13, 2008 3.230 3.250 3.000 3.000 3,580 -0.17(-5.36%)
Aug 12, 2008 2.860 3.220 2.850 3.170 6,235 +0.36(+12.81%)
Aug 11, 2008 3.445 3.445 2.810 2.810 4,510 +0.00(+0.00%)
Aug 08, 2008 4.000 4.000 2.800 2.810 13,257 -0.41(-12.73%)
Aug 07, 2008 2.400 3.460 2.400 3.220 10,133 +0.82(+34.17%)
Aug 06, 2008 2.700 2.700 2.400 2.400 9,682 -0.57(-19.19%)
Aug 05, 2008 2.540 2.970 2.540 2.970 400 +0.27(+10.00%)
Aug 04, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 01, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 31, 2008 2.700 2.700 2.700 2.700 100 +0.08(+3.05%)
Jul 30, 2008 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jul 29, 2008 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jul 28, 2008 2.410 2.700 2.410 2.620 3,047 -0.03(-1.13%)
Jul 25, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 24, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 23, 2008 2.690 2.700 2.650 2.650 1,200 +0.10(+3.92%)
Jul 22, 2008 2.790 2.790 2.450 2.550 6,420 -0.14(-5.20%)
Jul 21, 2008 3.000 3.050 2.690 2.690 2,242 -0.11(-3.93%)
Jul 18, 2008 3.200 3.200 2.800 2.800 1,000 -0.86(-23.50%)
Jul 17, 2008 2.600 3.660 2.500 3.660 10,400 +1.05(+40.23%)
Jul 16, 2008 2.610 2.610 2.610 2.610 200 +0.12(+4.82%)
Jul 15, 2008 2.540 2.540 2.490 2.490 200 +0.08(+3.32%)
Jul 14, 2008 2.610 2.610 2.410 2.410 2,840 -0.19(-7.31%)
Jul 11, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 10, 2008 2.600 3.129 2.600 2.600 2,100 +0.12(+4.84%)
Jul 09, 2008 2.260 2.620 2.260 2.480 3,900 +0.01(+0.41%)
Jul 08, 2008 2.680 2.728 2.260 2.470 12,503 -0.28(-10.19%)
Jul 07, 2008 2.800 2.810 2.750 2.750 1,270 -0.05(-1.79%)
Jul 04, 2008 2.290 3.050 2.290 2.800 25,144 +0.00(+0.00%)
Jul 03, 2008 2.290 3.050 2.290 2.800 25,144 +0.50(+21.74%)
Jul 02, 2008 2.440 2.450 2.250 2.300 4,940 -0.20(-8.00%)
Jul 01, 2008 2.210 2.640 2.110 2.500 36,623 +0.05(+2.04%)
Jun 30, 2008 2.260 2.950 2.250 2.450 2,950 -0.05(-2.00%)
Jun 27, 2008 2.690 2.690 2.260 2.500 3,352 +0.24(+10.62%)
Jun 26, 2008 2.700 2.700 2.260 2.260 109,820 -0.34(-13.08%)
Jun 25, 2008 2.920 2.980 2.600 2.600 2,020 -0.01(-0.46%)
Jun 24, 2008 3.590 3.590 2.570 2.612 11,794 -0.39(-12.93%)
Jun 23, 2008 2.830 3.290 2.830 3.000 2,712 +0.19(+6.76%)
Jun 20, 2008 2.922 3.100 2.810 2.810 2,350 -0.05(-1.75%)
Jun 19, 2008 3.680 3.680 2.860 2.860 8,528 -0.09(-3.05%)
Jun 18, 2008 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 17, 2008 2.980 2.980 2.950 2.950 2,200 -0.01(-0.34%)
Jun 16, 2008 4.230 4.230 2.960 2.960 14,193 -0.04(-1.33%)
Jun 13, 2008 3.000 3.000 3.000 3.000 400 +0.17(+6.01%)
Jun 12, 2008 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Jun 11, 2008 2.830 2.830 2.830 2.830 678 -0.17(-5.67%)
Jun 10, 2008 2.990 3.000 2.800 3.000 1,337 -0.09(-2.91%)
Jun 09, 2008 3.150 3.180 2.950 3.090 5,147 -0.08(-2.52%)
Jun 06, 2008 3.180 3.180 3.170 3.170 1,000 -0.08(-2.46%)
Jun 05, 2008 3.200 3.250 3.100 3.250 17,538 +0.05(+1.56%)
Jun 04, 2008 2.990 3.250 2.990 3.200 3,100 +0.07(+2.24%)
Jun 03, 2008 3.250 3.250 2.840 3.130 10,400 -0.11(-3.40%)
Jun 02, 2008 3.700 3.700 3.240 3.240 9,200 +0.00(+0.00%)
May 30, 2008 3.250 3.250 3.200 3.240 3,000 +0.04(+1.25%)
May 29, 2008 3.330 3.330 3.200 3.200 3,527 -0.09(-2.74%)
May 28, 2008 3.710 3.710 3.290 3.290 4,351 +0.49(+17.50%)
May 27, 2008 2.800 4.000 2.370 2.800 16,465 +0.29(+11.55%)
May 26, 2008 2.250 2.520 2.240 2.510 1,196 +0.00(+0.00%)
May 23, 2008 2.250 2.520 2.240 2.510 1,196 +0.21(+9.13%)
May 22, 2008 2.500 2.630 2.240 2.300 425,252 -0.15(-6.12%)
May 21, 2008 2.480 2.500 2.400 2.450 131,310 +0.20(+8.89%)
May 20, 2008 2.500 2.500 2.250 2.250 700 -0.19(-7.79%)
May 19, 2008 2.430 2.440 2.430 2.440 300 -0.05(-2.01%)
May 16, 2008 2.490 2.490 2.490 2.490 200 -0.01(-0.40%)
May 15, 2008 2.250 2.500 2.250 2.500 645 +0.25(+11.11%)
May 14, 2008 2.240 2.250 2.240 2.250 1,180 -0.04(-1.75%)
May 13, 2008 2.650 2.650 2.150 2.290 74,301 -0.23(-9.13%)
May 12, 2008 2.800 2.800 2.500 2.520 1,050 +0.21(+9.09%)
May 09, 2008 2.500 2.500 2.300 2.310 2,942 -0.05(-2.12%)
May 08, 2008 2.360 2.360 2.360 2.360 100 +0.07(+3.06%)
May 07, 2008 2.250 2.800 2.250 2.290 4,700 -0.12(-4.98%)
May 06, 2008 2.800 2.800 2.250 2.410 7,900 -0.39(-13.93%)
May 05, 2008 2.800 2.800 2.800 2.800 3,100 +0.00(+0.00%)
May 02, 2008 2.800 2.800 2.790 2.800 4,300 +0.22(+8.53%)
May 01, 2008 3.000 3.000 2.200 2.580 17,384 -0.42(-14.00%)
Apr 30, 2008 2.700 3.000 2.550 3.000 42,562 +0.21(+7.53%)
Apr 29, 2008 1.550 2.800 1.550 2.790 11,817 +0.29(+11.60%)
Apr 28, 2008 2.510 2.510 2.500 2.500 2,600 -0.25(-9.09%)
Apr 25, 2008 2.750 2.750 2.750 2.750 3,000 -0.06(-2.14%)
Apr 24, 2008 2.810 2.810 2.810 2.810 275 +0.30(+11.95%)
Apr 23, 2008 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Apr 22, 2008 2.610 2.950 2.510 2.510 3,407 -0.09(-3.46%)
Apr 21, 2008 2.960 2.960 2.600 2.600 2,900 -0.30(-10.34%)
Apr 18, 2008 2.900 2.980 2.900 2.900 2,450 -0.00(-0.00%)
Apr 17, 2008 2.900 2.900 2.900 2.900 1,000 +0.15(+5.45%)
Apr 16, 2008 3.000 3.000 2.750 2.750 3,600 -0.05(-1.79%)
Apr 15, 2008 3.220 3.220 2.630 2.800 1,157 -0.22(-7.28%)
Apr 14, 2008 2.910 3.100 2.870 3.020 29,900 +0.02(+0.67%)
Apr 11, 2008 2.800 3.000 2.800 3.000 30,770 +0.20(+7.14%)
Apr 10, 2008 2.800 2.810 2.800 2.800 4,515 +0.00(+0.00%)
Apr 09, 2008 3.270 3.270 2.750 2.800 2,374 -0.57(-16.91%)
Apr 08, 2008 3.350 3.370 3.350 3.370 1,330 -0.05(-1.46%)
Apr 07, 2008 3.420 3.420 3.420 3.420 180 -0.06(-1.72%)
Apr 04, 2008 3.480 3.480 3.480 3.480 200 -0.01(-0.29%)
Apr 03, 2008 3.490 3.490 3.490 3.490 600 -0.01(-0.29%)
Apr 02, 2008 3.500 3.500 3.280 3.500 3,922 +0.50(+16.67%)
Apr 01, 2008 3.600 3.600 1.960 3.000 11,250 -0.75(-20.00%)
Mar 31, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 28, 2008 3.550 3.750 3.550 3.750 600 -0.25(-6.25%)
Mar 27, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 26, 2008 3.740 4.000 3.740 4.000 668 +0.36(+9.89%)
Mar 25, 2008 3.640 3.640 3.440 3.640 1,056 -0.20(-5.21%)
Mar 24, 2008 3.750 3.850 3.500 3.840 2,353 +0.25(+6.96%)
Mar 21, 2008 3.750 3.850 3.550 3.590 2,974 +0.00(+0.00%)
Mar 20, 2008 3.750 3.850 3.550 3.590 2,974 -0.11(-2.97%)
Mar 19, 2008 4.490 4.490 3.550 3.700 6,463 +0.18(+5.11%)
Mar 18, 2008 3.810 3.900 3.520 3.520 4,350 -0.18(-4.86%)
Mar 17, 2008 3.700 3.700 3.700 3.700 100 +0.15(+4.23%)
Mar 14, 2008 3.970 4.000 3.520 3.550 2,386 -0.45(-11.25%)
Mar 13, 2008 3.990 4.000 3.990 4.000 2,079 +0.00(+0.00%)
Mar 12, 2008 4.000 4.000 4.000 4.000 150 +0.03(+0.76%)
Mar 11, 2008 3.970 4.000 3.970 3.970 1,704 +0.22(+5.87%)
Mar 10, 2008 4.310 4.310 3.750 3.750 400 -0.36(-8.76%)
Mar 07, 2008 4.000 4.140 3.500 4.110 8,834 +0.11(+2.75%)
Mar 06, 2008 4.120 4.120 4.000 4.000 300 +0.01(+0.25%)
Mar 05, 2008 4.390 4.390 3.990 3.990 991 -0.51(-11.33%)
Mar 04, 2008 3.900 4.500 3.830 4.500 48,536 +0.40(+9.76%)
Mar 03, 2008 4.500 4.500 3.000 4.100 11,209 -0.35(-7.87%)
Feb 29, 2008 4.000 4.490 3.500 4.450 30,160 +0.45(+11.25%)
Feb 28, 2008 3.750 4.280 3.600 4.000 15,322 +0.25(+6.67%)
Feb 27, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 26, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 25, 2008 3.740 3.800 3.740 3.750 3,400 +0.00(+0.00%)
Feb 22, 2008 3.050 3.750 3.050 3.750 14,001 +0.25(+7.14%)
Feb 21, 2008 3.670 3.670 3.500 3.500 1,200 +0.00(+0.00%)
Feb 20, 2008 3.850 3.850 3.500 3.500 3,800 -0.50(-12.50%)
Feb 19, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 18, 2008 4.040 4.040 4.000 4.000 400 +0.00(+0.00%)
Feb 15, 2008 4.040 4.040 4.000 4.000 400 -0.03(-0.74%)
Feb 14, 2008 4.500 4.500 4.030 4.030 500 -0.05(-1.23%)
Feb 13, 2008 4.200 4.200 4.080 4.080 2,000 -0.12(-2.86%)
Feb 12, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Feb 11, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Feb 08, 2008 4.200 4.200 4.200 4.200 2,100 +0.00(+0.00%)
Feb 07, 2008 4.310 4.310 4.200 4.200 7,600 -0.20(-4.55%)
Feb 06, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 05, 2008 4.400 4.400 4.400 4.400 300 -0.10(-2.22%)
Feb 04, 2008 4.510 4.510 4.500 4.500 1,600 -0.37(-7.60%)
Feb 01, 2008 4.900 4.900 4.410 4.870 7,305 -0.13(-2.60%)
Jan 31, 2008 4.500 5.000 4.100 5.000 31,620 +0.62(+14.16%)
Jan 30, 2008 5.000 5.000 4.100 4.380 14,880 -0.10(-2.23%)
Jan 29, 2008 4.300 4.480 3.900 4.480 3,350 +0.18(+4.19%)
Jan 28, 2008 4.500 4.620 4.200 4.300 4,400 -0.50(-10.42%)
Jan 25, 2008 4.890 4.890 4.250 4.800 2,104 -0.10(-2.04%)
Jan 24, 2008 4.250 4.900 4.250 4.900 6,850 +0.65(+15.29%)
Jan 23, 2008 4.250 4.250 4.250 4.250 200 +0.00(+0.00%)
Jan 22, 2008 4.250 4.250 4.250 4.250 1,617 +0.00(+0.00%)
Jan 21, 2008 4.450 4.450 4.250 4.250 3,300 +0.00(+0.00%)
Jan 18, 2008 4.450 4.450 4.250 4.250 3,300 -0.64(-13.09%)
Jan 17, 2008 4.510 4.890 4.300 4.890 12,069 +0.04(+0.82%)
Jan 16, 2008 4.250 4.850 4.250 4.850 14,931 -0.04(-0.82%)
Jan 15, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 14, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 11, 2008 4.400 4.890 4.250 4.890 5,308 +0.49(+11.14%)
Jan 10, 2008 4.500 4.500 4.400 4.400 3,341 -0.50(-10.20%)
Jan 09, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 08, 2008 4.900 4.900 4.900 4.900 100 +0.01(+0.20%)
Jan 07, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 04, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 03, 2008 4.920 5.000 4.500 4.890 4,904 -0.02(-0.41%)
Jan 02, 2008 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Jan 01, 2008 5.010 5.010 4.395 4.910 42,303 +0.00(+0.00%)
Dec 31, 2007 5.010 5.010 4.395 4.910 42,303 -0.09(-1.80%)
Dec 28, 2007 4.500 5.000 4.500 5.000 30,466 +0.60(+13.64%)
Dec 27, 2007 4.000 4.500 3.510 4.400 5,585 +0.34(+8.37%)
Dec 26, 2007 4.050 4.070 4.050 4.060 8,031 -0.01(-0.25%)
Dec 24, 2007 4.070 4.070 4.070 4.070 2,200 -0.03(-0.73%)
Dec 21, 2007 4.500 4.500 3.870 4.100 10,700 +0.20(+5.13%)
Dec 20, 2007 4.370 4.370 3.880 3.900 2,008 -0.47(-10.76%)
Dec 19, 2007 4.370 4.370 4.370 4.370 192 -0.13(-2.89%)
Dec 18, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 17, 2007 4.550 4.550 4.370 4.500 11,450 +0.00(+0.00%)
Dec 14, 2007 4.500 4.500 4.500 4.500 1,100 +0.00(+0.00%)
Dec 13, 2007 4.550 4.550 4.350 4.500 7,299 +0.00(+0.00%)
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.