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 (%)
Apr 29, 2011 70.50 72.00 68.75 70.25 2,287 -0.50(-0.71%)
Apr 28, 2011 70.50 71.00 69.00 70.75 2,696 -0.25(-0.35%)
Apr 27, 2011 73.00 73.25 70.25 71.00 3,504 -1.00(-1.39%)
Apr 26, 2011 72.25 73.25 71.25 72.00 3,018 -0.25(-0.35%)
Apr 25, 2011 72.50 73.91 72.03 72.25 5,208 +0.00(+0.00%)
Apr 21, 2011 72.50 72.62 70.75 72.25 2,174 +0.50(+0.70%)
Apr 20, 2011 72.00 72.72 70.50 71.75 3,087 +1.00(+1.41%)
Apr 19, 2011 72.25 73.00 70.00 70.75 3,903 -0.75(-1.05%)
Apr 18, 2011 72.50 73.74 71.50 71.50 3,972 -1.00(-1.38%)
Apr 15, 2011 72.50 73.75 72.25 72.50 3,168 +0.25(+0.35%)
Apr 14, 2011 72.00 73.75 71.50 72.25 2,916 -0.25(-0.34%)
Apr 13, 2011 74.25 74.75 72.50 72.50 6,644 -0.50(-0.68%)
Apr 12, 2011 72.00 74.47 70.00 73.00 3,074 +1.00(+1.39%)
Apr 11, 2011 75.25 75.25 71.25 72.00 7,273 -3.00(-4.00%)
Apr 08, 2011 72.75 75.00 72.25 75.00 5,832 +2.75(+3.81%)
Apr 07, 2011 73.75 75.00 71.75 72.25 4,772 -1.50(-2.03%)
Apr 06, 2011 74.75 77.50 72.75 73.75 23,135 -0.75(-1.01%)
Apr 05, 2011 71.25 74.75 70.75 74.50 18,795 +3.00(+4.20%)
Apr 04, 2011 72.00 72.25 68.75 71.50 8,209 +0.00(+0.00%)
Apr 01, 2011 71.75 73.00 70.25 71.50 12,451 +0.50(+0.70%)
Mar 31, 2011 68.50 71.25 66.25 71.00 11,763 +2.75(+4.03%)
Mar 30, 2011 66.00 69.75 65.25 68.25 12,004 +3.25(+5.00%)
Mar 29, 2011 63.75 65.50 63.00 65.00 6,186 +1.50(+2.36%)
Mar 28, 2011 63.75 63.75 63.00 63.50 1,808 +1.00(+1.60%)
Mar 25, 2011 63.00 63.50 62.25 62.50 2,608 +0.25(+0.40%)
Mar 24, 2011 62.50 62.71 61.25 62.25 1,949 +1.00(+1.63%)
Mar 23, 2011 62.50 63.00 61.25 61.25 1,505 -1.25(-2.00%)
Mar 22, 2011 61.25 62.50 60.50 62.50 3,039 +2.25(+3.73%)
Mar 21, 2011 60.75 61.02 59.75 60.25 3,250 -0.25(-0.41%)
Mar 18, 2011 62.25 62.25 58.75 60.50 5,350 -0.75(-1.22%)
Mar 17, 2011 60.25 61.25 60.00 61.25 1,413 +1.25(+2.08%)
Mar 16, 2011 62.00 62.00 59.50 60.00 4,127 -1.50(-2.44%)
Mar 15, 2011 61.50 62.00 59.00 61.50 4,581 -1.00(-1.60%)
Mar 14, 2011 62.25 63.75 62.23 62.50 1,525 -0.75(-1.19%)
Mar 11, 2011 62.00 64.25 61.50 63.25 3,023 +0.75(+1.20%)
Mar 10, 2011 62.75 63.25 62.50 62.50 2,250 -0.50(-0.79%)
Mar 09, 2011 63.75 64.25 62.75 63.00 2,130 -0.25(-0.40%)
Mar 08, 2011 64.25 64.50 62.50 63.25 2,896 -0.25(-0.39%)
Mar 07, 2011 65.00 65.00 63.25 63.50 4,154 -0.50(-0.78%)
Mar 04, 2011 65.00 65.18 63.75 64.00 3,899 -0.25(-0.39%)
Mar 03, 2011 63.75 64.50 63.25 64.25 2,033 +0.50(+0.78%)
Mar 02, 2011 63.25 63.75 62.50 63.75 1,046 +0.25(+0.39%)
Mar 01, 2011 64.50 64.50 62.50 63.50 1,697 -1.00(-1.55%)
Feb 28, 2011 64.00 64.50 62.00 64.50 2,820 +1.75(+2.79%)
Feb 25, 2011 63.75 64.00 62.50 62.75 2,001 +0.00(+0.00%)
Feb 24, 2011 62.75 63.00 61.62 62.75 2,730 +0.00(+0.00%)
Feb 23, 2011 63.25 63.50 62.00 62.75 4,741 -0.75(-1.18%)
Feb 22, 2011 64.50 65.00 62.75 63.50 4,284 -0.50(-0.78%)
Feb 18, 2011 65.25 65.25 63.25 64.00 2,266 -0.50(-0.78%)
Feb 17, 2011 63.75 65.00 63.75 64.50 4,406 +1.00(+1.57%)
Feb 16, 2011 65.75 66.25 63.25 63.50 5,516 -1.50(-2.31%)
Feb 15, 2011 65.00 66.25 65.00 65.00 2,578 -0.25(-0.38%)
Feb 14, 2011 68.25 68.75 65.00 65.25 3,267 -2.25(-3.33%)
Feb 11, 2011 66.75 68.00 66.25 67.50 5,211 +1.00(+1.50%)
Feb 10, 2011 65.25 66.50 62.75 66.50 6,043 +3.50(+5.56%)
Feb 09, 2011 63.50 65.00 62.75 63.00 7,456 -0.25(-0.40%)
Feb 08, 2011 64.75 65.25 63.25 63.25 3,390 -0.75(-1.17%)
Feb 07, 2011 64.25 66.00 63.75 64.00 5,320 -0.50(-0.78%)
Feb 04, 2011 63.75 65.25 63.50 64.50 4,077 +1.25(+1.98%)
Feb 03, 2011 63.75 65.25 63.00 63.25 3,843 -0.25(-0.39%)
Feb 02, 2011 66.00 66.47 63.50 63.50 5,186 -1.50(-2.31%)
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.