Athersys Inc (NQ: ATHX )

0.5952 -0.0108 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.25 30.50 28.25 30.50 1,397 +0.75(+2.52%)
Sep 29, 2009 30.00 30.25 28.25 29.75 1,285 +2.23(+8.08%)
Sep 28, 2009 29.25 30.00 27.50 27.52 1,511 -0.61(-2.15%)
Sep 25, 2009 29.00 29.00 26.75 28.13 1,279 +0.63(+2.29%)
Sep 24, 2009 31.25 31.25 26.25 27.50 1,623 -3.00(-9.84%)
Sep 23, 2009 28.00 30.50 28.00 30.50 1,247 +2.25(+7.96%)
Sep 22, 2009 28.50 28.50 27.50 28.25 962 +0.50(+1.80%)
Sep 21, 2009 26.25 28.50 26.25 27.75 981 +1.50(+5.71%)
Sep 18, 2009 28.25 30.00 26.25 26.25 1,578 -2.25(-7.89%)
Sep 17, 2009 28.75 30.00 27.50 28.50 2,162 -1.50(-5.00%)
Sep 16, 2009 28.25 30.00 27.75 30.00 1,946 +1.60(+5.63%)
Sep 15, 2009 26.25 31.75 26.25 28.40 3,878 +2.15(+8.19%)
Sep 14, 2009 26.05 26.75 25.75 26.25 451 +0.50(+1.94%)
Sep 11, 2009 27.50 27.50 25.25 25.75 1,393 -0.25(-0.95%)
Sep 10, 2009 25.75 27.50 25.00 26.00 3,426 +2.00(+8.32%)
Sep 09, 2009 27.50 31.50 22.75 24.00 11,502 -3.00(-11.11%)
Sep 08, 2009 24.50 27.50 24.50 27.00 4,692 +2.50(+10.20%)
Sep 04, 2009 24.78 25.00 24.50 24.50 250 -0.25(-1.00%)
Sep 03, 2009 24.50 24.75 24.50 24.75 77 +0.25(+1.01%)
Sep 02, 2009 23.75 24.50 23.75 24.50 328 +0.50(+2.08%)
Sep 01, 2009 25.25 25.99 23.75 24.00 1,829 -1.00(-3.99%)
Aug 31, 2009 25.00 25.25 24.25 25.00 231 -0.25(-1.00%)
Aug 28, 2009 25.25 25.25 25.25 25.25 124 +1.24(+5.18%)
Aug 27, 2009 24.25 25.50 24.00 24.01 345 -0.74(-3.00%)
Aug 26, 2009 25.25 25.25 24.75 24.75 363 +0.00(+0.00%)
Aug 25, 2009 24.50 25.23 24.50 24.75 248 -0.23(-0.93%)
Aug 24, 2009 25.50 25.50 24.00 24.98 1,162 +0.73(+3.02%)
Aug 21, 2009 24.00 25.00 23.75 24.25 501 -0.50(-2.02%)
Aug 20, 2009 26.25 26.25 24.25 24.75 836 -1.50(-5.71%)
Aug 19, 2009 24.25 26.75 24.25 26.25 1,432 +2.50(+10.53%)
Aug 18, 2009 23.07 23.75 22.50 23.75 718 +0.67(+2.91%)
Aug 17, 2009 25.25 25.25 22.75 23.07 412 -0.43(-1.81%)
Aug 14, 2009 26.25 26.25 22.53 23.50 753 -0.75(-3.09%)
Aug 13, 2009 24.50 24.50 22.50 24.25 728 -0.25(-1.02%)
Aug 12, 2009 25.75 25.75 23.75 24.50 2,015 -1.25(-4.85%)
Aug 11, 2009 25.25 27.41 25.25 25.75 815 +0.50(+1.98%)
Aug 10, 2009 25.00 27.50 25.00 25.25 1,343 +0.00(+0.00%)
Aug 07, 2009 25.25 27.25 25.25 25.25 3,488 -1.00(-3.81%)
Aug 06, 2009 27.50 29.50 25.25 26.25 3,226 -2.30(-8.06%)
Aug 05, 2009 32.50 32.50 27.50 28.55 5,462 +0.30(+1.06%)
Aug 04, 2009 28.00 33.75 26.75 28.25 8,859 +0.25(+0.89%)
Aug 03, 2009 29.25 29.25 26.75 28.00 1,730 +1.75(+6.67%)
Jul 31, 2009 28.50 28.75 25.00 26.25 2,161 +0.50(+1.94%)
Jul 30, 2009 28.75 28.75 25.51 25.75 461 -2.50(-8.85%)
Jul 29, 2009 28.75 28.75 25.00 28.25 4,832 +0.75(+2.73%)
Jul 28, 2009 24.75 29.00 23.76 27.50 7,778 +2.75(+11.11%)
Jul 27, 2009 22.25 25.25 22.25 24.75 11,178 +2.50(+11.24%)
Jul 24, 2009 22.00 22.50 22.00 22.25 3,288 +0.25(+1.14%)
Jul 23, 2009 21.25 22.50 21.00 22.00 8,520 +0.25(+1.15%)
Jul 22, 2009 20.25 21.75 20.00 21.75 1,124 +1.75(+8.75%)
Jul 21, 2009 20.00 20.00 19.50 20.00 555 +0.00(+0.00%)
Jul 20, 2009 20.25 20.25 20.00 20.00 1,679 +0.00(+0.01%)
Jul 17, 2009 19.75 20.25 19.75 20.00 692 +0.25(+1.25%)
Jul 16, 2009 19.75 20.25 19.75 19.75 199 -0.50(-2.47%)
Jul 15, 2009 20.00 20.25 19.98 20.25 1,824 +0.25(+1.25%)
Jul 14, 2009 19.69 20.00 19.50 20.00 133 +0.25(+1.27%)
Jul 13, 2009 20.00 20.00 19.52 19.75 269 -0.25(-1.25%)
Jul 10, 2009 20.50 20.50 19.75 20.00 698 -0.25(-1.23%)
Jul 09, 2009 22.00 22.00 20.01 20.25 626 +0.00(+0.00%)
Jul 08, 2009 20.50 20.50 20.25 20.25 426 -0.00(-0.01%)
Jul 07, 2009 20.00 21.00 20.00 20.25 535 +0.00(+0.01%)
Jul 06, 2009 22.00 22.00 20.25 20.25 1,782 -2.00(-8.99%)
Jul 02, 2009 22.25 22.25 22.25 22.25 4 -0.25(-1.10%)
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.