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 (%)
Jul 29, 2011 2.630 2.750 2.600 2.740 72,957 +0.07(+2.62%)
Jul 28, 2011 2.750 2.780 2.600 2.670 72,502 -0.05(-1.84%)
Jul 27, 2011 2.750 2.790 2.680 2.720 103,874 -0.08(-2.86%)
Jul 26, 2011 2.760 2.850 2.728 2.800 106,244 -0.01(-0.36%)
Jul 25, 2011 2.710 2.818 2.700 2.810 44,462 +0.07(+2.55%)
Jul 22, 2011 2.720 2.769 2.700 2.740 32,324 +0.04(+1.48%)
Jul 21, 2011 2.650 2.740 2.631 2.700 32,667 +0.03(+1.17%)
Jul 20, 2011 2.650 2.722 2.650 2.669 33,815 +0.01(+0.34%)
Jul 19, 2011 2.710 2.710 2.650 2.660 28,329 -0.03(-1.12%)
Jul 18, 2011 2.750 2.750 2.690 2.690 39,993 -0.07(-2.54%)
Jul 15, 2011 2.760 2.790 2.720 2.760 42,180 -0.01(-0.19%)
Jul 14, 2011 2.750 2.834 2.750 2.765 41,946 -0.01(-0.53%)
Jul 13, 2011 2.850 2.850 2.750 2.780 69,667 -0.05(-1.77%)
Jul 12, 2011 2.840 2.850 2.750 2.830 50,454 +0.00(+0.00%)
Jul 11, 2011 2.800 2.860 2.800 2.830 51,036 -0.01(-0.35%)
Jul 08, 2011 2.750 2.850 2.740 2.840 86,600 +0.09(+3.27%)
Jul 07, 2011 2.790 2.790 2.700 2.750 34,323 -0.01(-0.36%)
Jul 06, 2011 2.720 2.800 2.720 2.760 53,297 +0.04(+1.47%)
Jul 05, 2011 2.720 2.771 2.700 2.720 67,763 +0.02(+0.74%)
Jul 01, 2011 2.700 2.700 2.640 2.700 41,286 -0.01(-0.37%)
Jun 30, 2011 2.750 2.810 2.670 2.710 72,633 -0.03(-1.09%)
Jun 29, 2011 2.730 2.740 2.660 2.740 30,258 +0.02(+0.74%)
Jun 28, 2011 2.750 2.750 2.694 2.720 34,282 +0.00(+0.00%)
Jun 27, 2011 2.720 2.750 2.620 2.720 38,422 -0.02(-0.73%)
Jun 24, 2011 2.650 2.760 2.611 2.740 30,202 +0.11(+4.09%)
Jun 23, 2011 2.680 2.680 2.610 2.632 17,412 -0.04(-1.41%)
Jun 22, 2011 2.640 2.700 2.620 2.670 12,175 +0.02(+0.76%)
Jun 21, 2011 2.630 2.680 2.570 2.650 44,247 +0.04(+1.53%)
Jun 20, 2011 2.590 2.700 2.550 2.610 90,590 -0.08(-2.97%)
Jun 17, 2011 2.690 2.879 2.677 2.690 83,456 +0.00(+0.00%)
Jun 16, 2011 2.600 2.720 2.570 2.690 48,318 +0.09(+3.46%)
Jun 15, 2011 2.650 2.680 2.580 2.600 68,729 -0.08(-2.99%)
Jun 14, 2011 2.760 2.760 2.680 2.680 47,885 -0.08(-2.90%)
Jun 13, 2011 2.573 2.900 2.573 2.760 88,390 +0.00(+0.00%)
Jun 10, 2011 2.660 2.780 2.600 2.760 72,578 +0.10(+3.76%)
Jun 09, 2011 2.550 2.670 2.550 2.660 48,091 +0.08(+3.10%)
Jun 08, 2011 2.680 2.680 2.560 2.580 72,745 -0.12(-4.44%)
Jun 07, 2011 2.730 2.740 2.660 2.700 43,548 +0.00(+0.00%)
Jun 06, 2011 2.763 2.840 2.700 2.700 56,466 -0.08(-2.88%)
Jun 03, 2011 2.790 2.850 2.700 2.780 60,464 +0.00(+0.00%)
May 24, 2011 2.740 2.790 2.740 2.780 65,339 +0.06(+2.21%)
May 23, 2011 2.630 2.720 2.580 2.720 42,767 +0.07(+2.64%)
May 20, 2011 2.760 2.760 2.560 2.650 93,246 -0.10(-3.64%)
May 19, 2011 2.820 2.850 2.740 2.750 53,992 -0.04(-1.43%)
May 18, 2011 2.590 2.850 2.540 2.790 150,136 +0.22(+8.56%)
May 17, 2011 2.600 2.614 2.500 2.570 156,932 -0.04(-1.53%)
May 16, 2011 2.740 2.750 2.610 2.610 107,689 -0.13(-4.74%)
May 13, 2011 2.750 2.840 2.720 2.740 195,738 -0.14(-4.86%)
May 12, 2011 2.880 2.880 2.820 2.880 97,173 +0.02(+0.70%)
May 11, 2011 2.900 2.920 2.820 2.860 71,327 -0.04(-1.38%)
May 10, 2011 2.900 2.930 2.870 2.900 49,527 +0.02(+0.69%)
May 09, 2011 2.880 2.980 2.810 2.880 89,891 +0.00(+0.00%)
May 06, 2011 2.920 2.920 2.850 2.880 100,763 -0.01(-0.35%)
May 05, 2011 2.890 2.923 2.870 2.890 84,879 +0.00(+0.00%)
May 04, 2011 2.940 2.959 2.860 2.890 92,251 -0.02(-0.69%)
May 03, 2011 2.990 3.020 2.900 2.910 123,254 -0.07(-2.35%)
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.