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 (%)
Aug 31, 2012 1.510 1.550 1.510 1.510 101,981 -0.02(-1.31%)
Aug 30, 2012 1.500 1.530 1.500 1.530 19,500 +0.02(+1.32%)
Aug 29, 2012 1.520 1.570 1.510 1.510 60,164 -0.02(-1.31%)
Aug 27, 2012 1.530 1.530 1.510 1.530 48,768 +0.01(+0.66%)
Aug 24, 2012 1.540 1.540 1.501 1.520 44,254 +0.01(+0.66%)
Aug 23, 2012 1.500 1.550 1.500 1.510 33,813 +0.01(+0.67%)
Aug 22, 2012 1.520 1.530 1.500 1.500 50,606 -0.02(-1.32%)
Aug 21, 2012 1.530 1.540 1.500 1.520 33,315 -0.01(-0.59%)
Aug 20, 2012 1.570 1.593 1.500 1.529 86,835 -0.04(-2.61%)
Aug 17, 2012 1.610 1.610 1.560 1.570 56,938 -0.01(-0.63%)
Aug 16, 2012 1.550 1.600 1.540 1.580 91,575 +0.06(+3.95%)
Aug 15, 2012 1.590 1.590 1.490 1.520 62,539 +0.02(+1.33%)
Aug 14, 2012 1.510 1.550 1.490 1.500 104,755 -0.05(-3.10%)
Aug 13, 2012 1.550 1.570 1.520 1.548 42,649 -0.02(-1.40%)
Aug 10, 2012 1.580 1.600 1.540 1.570 54,484 +0.04(+2.61%)
Aug 09, 2012 1.550 1.550 1.500 1.530 21,000 +0.00(+0.00%)
Aug 08, 2012 1.511 1.560 1.490 1.530 69,550 -0.03(-1.92%)
Aug 07, 2012 1.540 1.580 1.510 1.560 47,991 -0.00(-0.01%)
Aug 06, 2012 1.540 1.590 1.530 1.560 61,727 +0.01(+0.65%)
Aug 03, 2012 1.520 1.550 1.480 1.550 67,993 +0.02(+1.31%)
Aug 02, 2012 1.520 1.540 1.483 1.530 71,285 +0.01(+0.66%)
Aug 01, 2012 1.500 1.550 1.500 1.520 65,064 -0.01(-0.65%)
Jul 31, 2012 1.520 1.540 1.490 1.530 58,164 -0.01(-0.65%)
Jul 30, 2012 1.520 1.560 1.501 1.540 31,522 -0.01(-0.65%)
Jul 27, 2012 1.500 1.560 1.500 1.550 69,849 +0.02(+1.31%)
Jul 26, 2012 1.494 1.540 1.480 1.530 24,029 -0.01(-0.65%)
Jul 25, 2012 1.490 1.550 1.480 1.540 121,010 +0.04(+2.67%)
Jul 24, 2012 1.540 1.550 1.470 1.500 76,750 -0.01(-0.66%)
Jul 23, 2012 1.520 1.540 1.470 1.510 97,098 -0.02(-1.31%)
Jul 20, 2012 1.590 1.600 1.520 1.530 74,187 -0.04(-2.55%)
Jul 19, 2012 1.550 1.600 1.540 1.570 12,984 +0.02(+1.29%)
Jul 18, 2012 1.520 1.580 1.510 1.550 53,701 +0.01(+0.65%)
Jul 17, 2012 1.550 1.561 1.510 1.540 76,073 -0.03(-1.91%)
Jul 16, 2012 1.540 1.574 1.520 1.570 63,423 +0.03(+2.18%)
Jul 13, 2012 1.570 1.600 1.520 1.536 76,912 +0.01(+0.42%)
Jul 12, 2012 1.540 1.600 1.490 1.530 79,116 -0.02(-1.29%)
Jul 11, 2012 1.580 1.600 1.500 1.550 226,386 -0.05(-3.13%)
Jul 10, 2012 1.650 1.750 1.480 1.600 316,600 -0.04(-2.51%)
Jul 09, 2012 1.560 1.750 1.510 1.641 456,621 +0.09(+5.88%)
Jul 06, 2012 1.510 1.560 1.460 1.550 80,810 +0.02(+1.31%)
Jul 05, 2012 1.600 1.620 1.525 1.530 65,799 -0.04(-2.55%)
Jul 03, 2012 1.640 1.640 1.570 1.570 62,663 -0.04(-2.48%)
Jul 02, 2012 1.640 1.640 1.560 1.610 49,464 +0.00(+0.00%)
Jun 29, 2012 1.650 1.660 1.560 1.610 136,999 +0.00(+0.01%)
Jun 28, 2012 1.580 1.670 1.550 1.610 433,502 +0.06(+3.86%)
Jun 27, 2012 1.480 1.640 1.469 1.550 897,093 +0.08(+5.44%)
Jun 26, 2012 1.440 1.480 1.400 1.470 108,915 +0.04(+3.16%)
Jun 25, 2012 1.450 1.450 1.400 1.425 56,150 -0.01(-1.04%)
Jun 22, 2012 1.450 1.450 1.420 1.440 50,877 +0.00(+0.00%)
Jun 21, 2012 1.400 1.470 1.390 1.440 69,151 +0.01(+0.70%)
Jun 20, 2012 1.390 1.460 1.380 1.430 38,397 +0.01(+0.70%)
Jun 19, 2012 1.430 1.430 1.380 1.420 60,501 +0.02(+1.43%)
Jun 18, 2012 1.399 1.460 1.380 1.400 44,920 +0.00(+0.00%)
Jun 15, 2012 1.400 1.450 1.380 1.400 51,532 -0.08(-5.41%)
Jun 14, 2012 1.360 1.480 1.350 1.480 66,810 +0.07(+4.96%)
Jun 13, 2012 1.420 1.420 1.350 1.410 18,391 -0.01(-0.70%)
Jun 12, 2012 1.450 1.450 1.380 1.420 13,994 -0.01(-0.70%)
Jun 11, 2012 1.450 1.450 1.350 1.430 40,660 +0.00(+0.00%)
Jun 08, 2012 1.383 1.430 1.360 1.430 21,563 +0.04(+2.88%)
Jun 07, 2012 1.420 1.420 1.390 1.390 67,564 -0.03(-2.11%)
Jun 06, 2012 1.440 1.440 1.390 1.420 15,752 +0.00(+0.00%)
Jun 05, 2012 1.380 1.450 1.320 1.420 24,238 +0.03(+2.16%)
Jun 04, 2012 1.400 1.420 1.350 1.390 48,719 -0.02(-1.42%)
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.