Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 43.50 44.88 41.75 44.00 1,632 +0.25(+0.57%)
Sep 29, 2011 44.75 45.25 43.50 43.75 1,637 -0.73(-1.63%)
Sep 28, 2011 44.75 45.60 44.48 44.48 561 -0.27(-0.61%)
Sep 27, 2011 46.25 46.91 44.49 44.75 1,220 -0.25(-0.56%)
Sep 26, 2011 45.00 46.75 43.00 45.00 1,071 +0.25(+0.56%)
Sep 23, 2011 44.25 45.25 43.20 44.75 637 -0.50(-1.10%)
Sep 22, 2011 46.50 47.25 43.00 45.25 2,683 -2.50(-5.24%)
Sep 21, 2011 48.25 48.75 47.50 47.75 721 -0.50(-1.04%)
Sep 20, 2011 47.75 49.06 47.75 48.25 594 +0.25(+0.52%)
Sep 19, 2011 47.75 49.30 47.00 48.00 1,996 -0.25(-0.52%)
Sep 16, 2011 49.75 49.75 48.00 48.25 1,296 -0.75(-1.53%)
Sep 15, 2011 50.25 50.25 48.77 49.00 694 -0.25(-0.51%)
Sep 14, 2011 51.25 52.25 48.73 49.25 1,039 -1.25(-2.48%)
Sep 13, 2011 50.25 51.00 50.00 50.50 765 +0.50(+1.00%)
Sep 12, 2011 50.75 50.75 48.50 50.00 1,761 -0.75(-1.48%)
Sep 09, 2011 53.00 53.00 48.75 50.75 2,198 -0.25(-0.49%)
Sep 08, 2011 49.25 51.00 48.75 51.00 2,539 +1.75(+3.55%)
Sep 07, 2011 51.00 51.00 48.50 49.25 3,060 -0.25(-0.51%)
Sep 06, 2011 52.50 52.50 48.00 49.50 2,893 -0.25(-0.50%)
Sep 02, 2011 51.25 52.50 49.50 49.75 2,568 -4.50(-8.29%)
Sep 01, 2011 56.38 56.38 54.25 54.25 789 -2.00(-3.56%)
Aug 31, 2011 55.50 56.50 55.50 56.25 1,566 +1.00(+1.81%)
Aug 30, 2011 55.75 56.25 55.00 55.25 1,475 -0.50(-0.90%)
Aug 29, 2011 54.25 56.00 54.00 55.75 1,929 +2.75(+5.19%)
Aug 26, 2011 49.75 53.75 49.75 53.00 2,595 +2.25(+4.43%)
Aug 25, 2011 48.50 51.50 47.75 50.75 2,768 +3.50(+7.41%)
Aug 24, 2011 47.25 48.11 45.75 47.25 2,097 +0.25(+0.53%)
Aug 23, 2011 46.25 49.00 46.25 47.00 2,130 +1.00(+2.17%)
Aug 22, 2011 47.75 48.00 45.75 46.00 1,685 -0.75(-1.60%)
Aug 19, 2011 44.25 47.50 44.25 46.75 1,543 +1.00(+2.19%)
Aug 18, 2011 46.50 48.75 45.35 45.75 2,306 -3.50(-7.11%)
Aug 17, 2011 50.25 51.50 47.75 49.25 1,784 -1.00(-1.99%)
Aug 16, 2011 51.25 51.75 50.25 50.25 1,194 -1.50(-2.90%)
Aug 15, 2011 51.00 54.16 51.00 51.75 2,016 +1.00(+1.97%)
Aug 12, 2011 51.00 51.75 50.25 50.75 2,842 +1.00(+2.01%)
Aug 11, 2011 50.00 52.00 48.00 49.75 4,229 +1.75(+3.65%)
Aug 10, 2011 53.50 53.50 45.75 48.00 5,891 -4.75(-9.00%)
Aug 09, 2011 51.00 54.50 45.00 52.75 7,827 +7.00(+15.30%)
Aug 08, 2011 51.00 51.25 25.00 45.75 15,783 -9.75(-17.57%)
Aug 05, 2011 60.00 61.25 54.75 55.50 8,688 -4.50(-7.50%)
Aug 04, 2011 63.50 65.00 59.38 60.00 5,531 -3.75(-5.88%)
Aug 03, 2011 65.00 65.00 60.00 63.75 6,463 -1.33(-2.04%)
Aug 02, 2011 68.50 68.50 65.00 65.08 3,590 -2.92(-4.30%)
Aug 01, 2011 68.75 69.72 66.30 68.00 2,437 -0.50(-0.73%)
Jul 29, 2011 65.75 68.75 65.00 68.50 2,918 +1.75(+2.62%)
Jul 28, 2011 68.75 69.50 65.00 66.75 2,900 -1.25(-1.84%)
Jul 27, 2011 68.75 69.75 67.00 68.00 4,154 -2.00(-2.86%)
Jul 26, 2011 69.00 71.25 68.20 70.00 4,249 -0.25(-0.36%)
Jul 25, 2011 67.75 70.45 67.50 70.25 1,778 +1.75(+2.55%)
Jul 22, 2011 68.00 69.22 67.50 68.50 1,292 +1.00(+1.48%)
Jul 21, 2011 66.25 68.50 65.78 67.50 1,306 +0.78(+1.17%)
Jul 20, 2011 66.25 68.05 66.25 66.72 1,352 +0.22(+0.34%)
Jul 19, 2011 67.75 67.75 66.25 66.50 1,133 -0.75(-1.12%)
Jul 18, 2011 68.75 68.75 67.25 67.25 1,599 -1.75(-2.54%)
Jul 15, 2011 69.00 69.75 68.00 69.00 1,687 -0.13(-0.19%)
Jul 14, 2011 68.75 70.86 68.75 69.13 1,677 -0.37(-0.53%)
Jul 13, 2011 71.25 71.25 68.75 69.50 2,786 -1.25(-1.77%)
Jul 12, 2011 71.00 71.25 68.75 70.75 2,018 +0.00(+0.00%)
Jul 11, 2011 70.00 71.50 70.00 70.75 2,041 -0.25(-0.35%)
Jul 08, 2011 68.75 71.25 68.50 71.00 3,464 +2.25(+3.27%)
Jul 07, 2011 69.75 69.75 67.50 68.75 1,372 -0.25(-0.36%)
Jul 06, 2011 68.00 70.00 68.00 69.00 2,131 +1.00(+1.47%)
Jul 05, 2011 68.00 69.28 67.50 68.00 2,710 +0.50(+0.74%)
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.