Athersys Inc (NQ: ATHX )

0.5660 -0.0428 (-7.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 77.25 83.50 76.50 82.50 12,557 +3.25(+4.10%)
Feb 25, 2010 81.00 81.00 74.25 79.25 9,294 -2.25(-2.76%)
Feb 24, 2010 83.00 83.00 80.25 81.50 6,239 -1.50(-1.81%)
Feb 23, 2010 82.50 83.00 79.00 83.00 18,006 +0.25(+0.30%)
Feb 22, 2010 78.75 83.00 78.75 82.75 17,150 +3.00(+3.76%)
Feb 19, 2010 77.50 82.75 75.75 79.75 21,556 +1.25(+1.59%)
Feb 18, 2010 81.25 83.25 78.25 78.50 22,130 -5.25(-6.27%)
Feb 17, 2010 87.50 88.25 81.00 83.75 29,538 -3.25(-3.74%)
Feb 16, 2010 93.75 99.00 85.00 87.00 90,351 -6.25(-6.70%)
Feb 12, 2010 82.75 93.25 93.25 93.25 88,552 +10.25(+12.35%)
Feb 11, 2010 81.25 86.12 76.50 83.00 70,144 +0.75(+0.91%)
Feb 10, 2010 90.25 97.25 80.50 82.25 376,042 +10.25(+14.24%)
Feb 09, 2010 73.25 73.75 72.00 72.00 24,138 +0.75(+1.05%)
Feb 08, 2010 71.75 78.00 70.25 71.25 71,890 +2.25(+3.26%)
Feb 05, 2010 66.25 75.00 65.00 69.00 57,530 +4.00(+6.15%)
Feb 04, 2010 66.50 66.50 65.00 65.00 20,875 -2.00(-2.99%)
Feb 03, 2010 64.25 72.25 63.00 67.00 24,727 +1.50(+2.29%)
Feb 02, 2010 60.00 70.50 59.00 65.50 61,008 +6.09(+10.24%)
Feb 01, 2010 60.00 64.75 58.00 59.41 20,216 -3.58(-5.69%)
Jan 29, 2010 65.25 65.25 60.50 63.00 17,455 +2.00(+3.27%)
Jan 28, 2010 66.00 66.25 59.50 61.00 14,273 -1.75(-2.79%)
Jan 27, 2010 64.50 68.75 62.25 62.75 12,131 -2.25(-3.46%)
Jan 26, 2010 65.25 71.50 62.50 65.00 29,597 +1.00(+1.56%)
Jan 25, 2010 66.50 68.50 62.00 64.00 33,700 -2.50(-3.76%)
Jan 22, 2010 75.75 75.75 63.00 66.50 27,896 -9.00(-11.92%)
Jan 21, 2010 74.00 80.50 68.00 75.50 79,483 +1.75(+2.37%)
Jan 20, 2010 77.75 79.02 72.03 73.75 34,415 -5.25(-6.65%)
Jan 19, 2010 81.50 81.50 76.75 79.00 22,560 -1.50(-1.86%)
Jan 15, 2010 78.00 80.50 80.50 80.50 45,848 -6.25(-7.20%)
Jan 14, 2010 86.00 94.50 82.50 86.75 75,871 +4.25(+5.15%)
Jan 13, 2010 87.00 87.50 79.75 82.50 40,890 -4.00(-4.62%)
Jan 12, 2010 90.25 92.25 83.50 86.50 31,747 -4.25(-4.68%)
Jan 11, 2010 96.50 96.50 90.00 90.75 28,639 +1.00(+1.11%)
Jan 08, 2010 92.00 98.25 89.00 89.75 45,300 -2.25(-2.45%)
Jan 07, 2010 93.75 97.25 91.75 92.00 36,214 -4.00(-4.17%)
Jan 06, 2010 93.75 100.75 90.00 96.00 124,240 +2.25(+2.40%)
Jan 05, 2010 101.00 101.25 93.75 93.75 50,791 -7.25(-7.18%)
Jan 04, 2010 105.75 110.00 92.75 101.00 104,180 -2.25(-2.18%)
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%)
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.