Athersys Inc (NQ: ATHX )

0.6533 -0.0068 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 108.25 103.25 103.25 103.25 50,252 -5.75(-5.28%)
Dec 30, 2009 105.25 120.75 101.50 109.00 146,009 +3.00(+2.83%)
Dec 29, 2009 128.00 130.00 104.50 106.00 169,555 -26.00(-19.70%)
Dec 28, 2009 131.50 142.50 127.00 132.00 207,875 -6.00(-4.35%)
Dec 24, 2009 135.50 148.75 133.00 138.00 652,574 +6.00(+4.55%)
Dec 23, 2009 129.75 160.00 119.00 132.00 1,649,192 -6.75(-4.86%)
Dec 22, 2009 84.50 140.75 78.00 138.75 1,824,788 +78.75(+131.25%)
Dec 21, 2009 96.25 98.75 57.75 60.00 419,552 +35.00(+140.00%)
Dec 18, 2009 25.75 26.25 25.00 25.00 300 +0.00(+0.00%)
Dec 17, 2009 24.50 27.00 24.50 25.00 1,361 +0.25(+1.01%)
Dec 16, 2009 25.55 25.55 24.75 24.75 709 -0.75(-2.94%)
Dec 15, 2009 25.50 25.50 25.50 25.50 40 -0.75(-2.86%)
Dec 14, 2009 27.00 27.00 26.25 26.25 279 -0.75(-2.78%)
Dec 11, 2009 29.50 29.50 27.00 27.00 310 +0.62(+2.37%)
Dec 10, 2009 28.25 28.25 25.00 26.38 361 +1.12(+4.46%)
Dec 09, 2009 25.00 27.50 25.00 25.25 1,511 +0.75(+3.06%)
Dec 08, 2009 24.50 25.50 24.50 24.50 970 -0.75(-2.97%)
Dec 07, 2009 25.75 27.00 25.00 25.25 638 -0.25(-0.98%)
Dec 04, 2009 25.98 25.98 25.50 25.50 61 +1.00(+4.08%)
Dec 03, 2009 26.25 26.25 24.25 24.50 1,106 -1.75(-6.67%)
Dec 02, 2009 24.75 26.25 24.75 26.25 1,092 +1.75(+7.14%)
Dec 01, 2009 24.50 24.50 24.50 24.50 10 -0.25(-1.01%)
Nov 30, 2009 24.75 24.75 24.75 24.75 127 +0.00(+0.00%)
Nov 27, 2009 24.75 25.25 24.25 24.75 320 +0.00(+0.00%)
Nov 25, 2009 25.00 25.00 24.25 24.75 689 -0.25(-0.99%)
Nov 24, 2009 25.00 25.00 24.75 25.00 806 -0.00(-0.01%)
Nov 23, 2009 25.50 25.51 25.00 25.00 404 +0.00(+0.00%)
Nov 20, 2009 25.03 25.25 25.00 25.00 290 -0.75(-2.91%)
Nov 19, 2009 25.25 26.00 25.00 25.75 78 +0.50(+1.98%)
Nov 18, 2009 25.25 25.50 25.25 25.25 188 -1.25(-4.72%)
Nov 17, 2009 27.50 27.50 26.25 26.50 352 +0.50(+1.92%)
Nov 16, 2009 24.75 26.49 24.75 26.00 396 +1.00(+4.00%)
Nov 13, 2009 24.25 25.00 24.25 25.00 507 +0.75(+3.09%)
Nov 12, 2009 24.75 24.75 24.25 24.25 145 -0.00(-0.01%)
Nov 11, 2009 24.25 24.29 24.25 24.25 176 +0.00(+0.01%)
Nov 10, 2009 25.00 26.00 24.25 24.25 484 -0.75(-3.00%)
Nov 09, 2009 25.00 26.00 24.25 25.00 2,334 -0.75(-2.91%)
Nov 06, 2009 25.25 26.25 25.25 25.75 584 +0.00(+0.00%)
Nov 05, 2009 26.25 26.50 25.50 25.75 978 -0.50(-1.90%)
Nov 04, 2009 26.25 26.25 25.75 26.25 520 +0.75(+2.94%)
Nov 03, 2009 25.50 26.60 25.50 25.50 331 -0.50(-1.92%)
Nov 02, 2009 28.75 28.75 25.50 26.00 3,268 -2.88(-9.96%)
Oct 30, 2009 27.00 29.25 27.00 28.88 884 +2.38(+8.96%)
Oct 29, 2009 28.00 28.00 26.50 26.50 651 +0.25(+0.95%)
Oct 28, 2009 26.75 27.00 26.25 26.25 1,959 -1.75(-6.25%)
Oct 27, 2009 29.75 30.50 27.00 28.00 3,104 -1.75(-5.88%)
Oct 26, 2009 34.00 34.00 29.75 29.75 2,520 -2.25(-7.03%)
Oct 23, 2009 34.50 37.25 31.50 32.00 4,187 -0.50(-1.54%)
Oct 22, 2009 29.75 39.00 29.50 32.50 15,670 +3.00(+10.17%)
Oct 21, 2009 29.50 30.25 28.00 29.50 857 -0.25(-0.84%)
Oct 20, 2009 30.00 30.25 29.75 29.75 160 -0.26(-0.87%)
Oct 19, 2009 29.75 30.25 28.75 30.01 2,107 +1.01(+3.48%)
Oct 16, 2009 28.75 29.75 27.75 29.00 656 +0.23(+0.78%)
Oct 15, 2009 29.50 30.00 27.25 28.77 520 +1.27(+4.64%)
Oct 14, 2009 29.50 29.50 27.50 27.50 1,144 +0.00(+0.00%)
Oct 13, 2009 27.75 28.00 27.50 27.50 224 -0.25(-0.90%)
Oct 12, 2009 28.25 29.25 27.50 27.75 633 -0.25(-0.89%)
Oct 09, 2009 29.25 29.25 27.75 28.00 612 -0.75(-2.61%)
Oct 08, 2009 28.50 28.75 27.50 28.75 326 +0.50(+1.77%)
Oct 07, 2009 28.50 28.75 27.75 28.25 797 -0.75(-2.58%)
Oct 06, 2009 30.25 30.25 28.25 29.00 240 +0.75(+2.65%)
Oct 05, 2009 28.50 30.00 28.25 28.25 702 -0.25(-0.88%)
Oct 02, 2009 28.57 29.25 28.25 28.50 392 -0.00(-0.01%)
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.