Athersys Inc (NQ: ATHX )

0.5660 -0.0040 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 48.75 51.25 47.86 50.50 3,725 +1.75(+3.59%)
Feb 28, 2012 49.75 50.00 48.75 48.75 1,688 -0.75(-1.52%)
Feb 27, 2012 50.25 50.75 48.25 49.50 2,365 -1.25(-2.46%)
Feb 24, 2012 50.25 52.00 48.77 50.75 3,657 +1.00(+2.01%)
Feb 23, 2012 48.50 50.00 48.00 49.75 3,851 +1.75(+3.65%)
Feb 22, 2012 47.25 48.50 47.00 48.00 3,018 +0.75(+1.59%)
Feb 21, 2012 47.50 48.50 46.75 47.25 1,724 +0.00(+0.00%)
Feb 17, 2012 47.75 48.00 47.00 47.25 3,724 +0.25(+0.53%)
Feb 16, 2012 45.50 48.75 45.50 47.00 2,688 +1.00(+2.17%)
Feb 15, 2012 47.25 47.75 46.00 46.00 3,110 -0.25(-0.54%)
Feb 14, 2012 48.50 48.52 46.25 46.25 2,691 -1.25(-2.63%)
Feb 13, 2012 46.75 48.00 46.27 47.50 1,846 +1.25(+2.70%)
Feb 10, 2012 47.25 47.25 46.25 46.25 1,997 -0.75(-1.60%)
Feb 09, 2012 47.50 48.00 47.00 47.00 2,077 -0.25(-0.53%)
Feb 08, 2012 48.00 48.75 47.00 47.25 2,958 -0.75(-1.56%)
Feb 07, 2012 48.25 49.75 47.75 48.00 2,430 -0.25(-0.52%)
Feb 06, 2012 49.25 50.00 48.00 48.25 7,844 +0.75(+1.58%)
Feb 03, 2012 48.00 51.25 46.50 47.50 9,010 +0.75(+1.60%)
Feb 02, 2012 48.00 48.00 45.00 46.75 8,741 +1.00(+2.19%)
Feb 01, 2012 47.50 58.25 45.52 45.75 26,173 -1.00(-2.14%)
Jan 31, 2012 47.00 47.25 45.35 46.75 1,028 +0.25(+0.54%)
Jan 30, 2012 47.75 48.25 46.00 46.50 822 -1.75(-3.63%)
Jan 27, 2012 47.50 48.50 46.50 48.25 1,895 +1.14(+2.42%)
Jan 26, 2012 48.00 48.23 45.00 47.11 1,645 +0.61(+1.31%)
Jan 25, 2012 47.00 48.50 46.50 46.50 2,652 -0.50(-1.06%)
Jan 24, 2012 49.75 51.50 46.75 47.00 4,133 -3.50(-6.93%)
Jan 23, 2012 50.00 52.62 50.00 50.50 2,867 +0.25(+0.50%)
Jan 20, 2012 52.25 52.50 50.00 50.25 1,445 -2.25(-4.29%)
Jan 19, 2012 52.50 52.92 51.50 52.50 1,997 +0.50(+0.96%)
Jan 18, 2012 50.75 52.75 48.75 52.00 2,079 +1.00(+1.96%)
Jan 17, 2012 52.50 53.50 50.75 51.00 808 -1.75(-3.31%)
Jan 13, 2012 51.00 53.25 49.75 52.75 2,235 +1.50(+2.92%)
Jan 12, 2012 52.75 53.05 50.75 51.25 1,828 -2.00(-3.76%)
Jan 11, 2012 52.50 54.25 51.25 53.25 1,646 -0.25(-0.47%)
Jan 10, 2012 53.75 53.75 51.75 53.50 714 +1.50(+2.88%)
Jan 09, 2012 50.00 54.98 50.00 52.00 2,039 +1.00(+1.96%)
Jan 06, 2012 55.75 56.50 51.00 51.00 3,040 -2.25(-4.23%)
Jan 05, 2012 50.50 53.75 49.38 53.25 6,661 +4.00(+8.12%)
Jan 04, 2012 47.50 50.00 47.25 49.25 3,207 +6.00(+13.87%)
Dec 30, 2011 43.50 44.75 42.50 43.25 2,871 -0.25(-0.57%)
Dec 29, 2011 44.50 46.25 43.50 43.50 1,161 -0.50(-1.14%)
Dec 28, 2011 46.00 47.00 43.50 44.00 2,758 -1.25(-2.76%)
Dec 27, 2011 43.75 45.25 43.75 45.25 2,483 +0.75(+1.69%)
Dec 23, 2011 44.25 45.60 43.50 44.50 1,659 -1.25(-2.73%)
Dec 21, 2011 46.38 47.00 45.25 45.75 1,313 -0.75(-1.61%)
Dec 20, 2011 44.25 47.25 44.25 46.50 3,786 +2.25(+5.08%)
Dec 19, 2011 43.25 47.25 43.00 44.25 3,171 +0.25(+0.57%)
Dec 16, 2011 47.50 48.75 43.75 44.00 7,230 -4.00(-8.33%)
Dec 15, 2011 48.50 48.50 45.00 48.00 3,064 +0.75(+1.59%)
Dec 14, 2011 49.75 50.00 43.75 47.25 6,185 -2.50(-5.03%)
Dec 13, 2011 55.00 56.50 47.75 49.75 7,006 -4.25(-7.87%)
Dec 12, 2011 50.75 54.50 50.75 54.00 6,893 +3.25(+6.40%)
Dec 09, 2011 50.75 53.25 50.00 50.75 3,153 -0.75(-1.46%)
Dec 08, 2011 51.75 57.00 49.25 51.50 9,838 -1.25(-2.37%)
Dec 07, 2011 52.00 55.25 47.50 52.75 8,689 +0.75(+1.44%)
Dec 06, 2011 54.25 54.25 49.00 52.00 8,498 -2.25(-4.15%)
Dec 05, 2011 46.50 60.50 45.50 54.25 37,581 +12.75(+30.72%)
Dec 02, 2011 33.75 42.50 33.25 41.50 10,544 +8.50(+25.76%)
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.