Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 2.500 2.560 2.480 2.530 76,237 +0.02(+0.80%)
Nov 29, 2010 2.650 2.710 2.510 2.510 87,796 -0.14(-5.28%)
Nov 26, 2010 2.750 2.770 2.610 2.650 38,252 -0.03(-1.12%)
Nov 24, 2010 2.720 2.680 2.680 2.680 39,049 -0.02(-0.74%)
Nov 23, 2010 2.750 2.750 2.700 2.700 37,610 -0.04(-1.46%)
Nov 22, 2010 2.760 2.820 2.730 2.740 66,340 -0.01(-0.36%)
Nov 19, 2010 2.771 2.800 2.750 2.750 28,950 -0.02(-0.72%)
Nov 18, 2010 2.850 2.850 2.750 2.770 40,342 -0.05(-1.77%)
Nov 17, 2010 2.780 2.830 2.750 2.820 22,991 +0.03(+1.08%)
Nov 16, 2010 2.820 2.850 2.760 2.790 51,037 +0.00(+0.00%)
Nov 15, 2010 2.590 2.840 2.590 2.790 51,013 +0.06(+2.20%)
Nov 12, 2010 2.760 2.850 2.730 2.730 40,520 -0.06(-2.15%)
Nov 11, 2010 2.820 2.880 2.790 2.790 60,632 -0.06(-2.11%)
Nov 10, 2010 2.770 2.890 2.770 2.850 46,652 +0.08(+2.89%)
Nov 09, 2010 2.950 2.950 2.740 2.770 79,438 -0.11(-3.82%)
Nov 08, 2010 2.990 3.000 2.860 2.880 307,355 +0.12(+4.35%)
Nov 05, 2010 2.800 2.860 2.750 2.760 91,386 +0.03(+0.94%)
Nov 04, 2010 2.820 2.840 2.700 2.734 50,100 -0.03(-0.93%)
Nov 03, 2010 2.740 2.780 2.720 2.760 51,895 +0.06(+2.23%)
Nov 02, 2010 2.790 2.840 2.700 2.700 112,819 -0.10(-3.57%)
Nov 01, 2010 2.830 2.860 2.750 2.800 96,930 -0.08(-2.77%)
Oct 29, 2010 2.810 2.890 2.800 2.880 55,814 +0.06(+2.12%)
Oct 28, 2010 2.820 2.850 2.810 2.820 27,881 +0.00(+0.00%)
Oct 27, 2010 2.890 2.905 2.820 2.820 70,065 -0.12(-4.08%)
Oct 25, 2010 2.900 2.990 2.870 2.940 75,239 +0.07(+2.44%)
Oct 22, 2010 2.860 2.870 2.810 2.870 19,082 +0.01(+0.35%)
Oct 21, 2010 2.910 2.960 2.800 2.860 38,692 -0.04(-1.38%)
Oct 20, 2010 2.890 2.930 2.810 2.900 73,630 -0.00(-0.00%)
Oct 19, 2010 2.800 2.950 2.720 2.900 84,898 +0.08(+2.84%)
Oct 18, 2010 2.890 2.890 2.700 2.820 73,947 -0.07(-2.42%)
Oct 15, 2010 2.960 2.960 2.870 2.890 14,877 -0.03(-1.03%)
Oct 14, 2010 2.950 2.950 2.820 2.920 53,510 -0.01(-0.34%)
Oct 13, 2010 2.860 2.930 2.850 2.930 45,940 +0.07(+2.45%)
Oct 12, 2010 2.900 2.940 2.850 2.860 47,838 -0.06(-2.05%)
Oct 11, 2010 2.940 2.969 2.870 2.920 55,214 -0.05(-1.68%)
Oct 08, 2010 2.920 2.990 2.900 2.970 20,510 +0.03(+1.02%)
Oct 07, 2010 2.940 2.960 2.900 2.940 17,367 -0.01(-0.34%)
Oct 06, 2010 3.020 3.020 2.900 2.950 30,306 -0.01(-0.34%)
Oct 05, 2010 3.020 3.020 2.930 2.960 42,588 +0.02(+0.68%)
Oct 04, 2010 2.950 3.190 2.930 2.940 137,782 +0.01(+0.34%)
Oct 01, 2010 3.110 3.110 2.930 2.930 57,649 -0.12(-3.93%)
Sep 30, 2010 3.100 3.100 3.010 3.050 36,585 -0.05(-1.61%)
Sep 29, 2010 3.060 3.120 3.000 3.100 21,708 +0.05(+1.64%)
Sep 28, 2010 3.080 3.080 2.980 3.050 19,582 +0.01(+0.33%)
Sep 27, 2010 3.100 3.180 2.970 3.040 107,433 -0.06(-1.94%)
Sep 24, 2010 3.200 3.220 3.100 3.100 36,832 -0.05(-1.59%)
Sep 23, 2010 3.170 3.280 3.050 3.150 49,385 -0.01(-0.32%)
Sep 22, 2010 3.130 3.190 3.040 3.160 43,808 -0.03(-0.94%)
Sep 21, 2010 3.500 3.520 3.140 3.190 249,971 -0.19(-5.62%)
Sep 20, 2010 3.420 3.460 3.300 3.380 185,007 +0.14(+4.32%)
Sep 17, 2010 2.990 3.250 2.990 3.240 321,473 +0.18(+5.88%)
Sep 15, 2010 3.040 3.071 3.030 3.060 87,567 +0.05(+1.66%)
Sep 14, 2010 3.000 3.080 3.000 3.010 42,698 -0.05(-1.63%)
Sep 13, 2010 3.000 3.060 2.971 3.060 127,753 +0.11(+3.73%)
Sep 10, 2010 2.870 2.950 2.870 2.950 41,590 +0.10(+3.45%)
Sep 09, 2010 2.840 2.958 2.840 2.852 27,898 +0.03(+1.12%)
Sep 08, 2010 2.720 2.827 2.720 2.820 60,176 +0.06(+2.17%)
Sep 07, 2010 2.830 2.850 2.750 2.760 25,949 -0.04(-1.43%)
Sep 03, 2010 2.890 2.890 2.780 2.800 27,272 +0.01(+0.36%)
Sep 02, 2010 2.850 2.890 2.710 2.790 56,210 -0.05(-1.76%)
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.