Athersys Inc (NQ: ATHX )

0.5810 +0.0010 (+0.17%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.75 37.75 36.50 37.00 3,395 +1.50(+4.23%)
May 30, 2012 36.00 36.25 34.50 35.50 3,830 +0.00(+0.00%)
May 29, 2012 34.75 36.25 34.75 35.50 2,210 +0.50(+1.43%)
May 25, 2012 36.00 36.00 34.75 35.00 1,401 -0.50(-1.41%)
May 24, 2012 34.00 36.00 33.25 35.50 845 +1.75(+5.19%)
May 23, 2012 34.00 35.25 33.50 33.75 1,620 -1.25(-3.56%)
May 22, 2012 34.50 37.50 32.75 35.00 1,357 +0.25(+0.72%)
May 21, 2012 34.00 35.00 33.75 34.75 1,471 +0.75(+2.20%)
May 18, 2012 36.50 36.50 33.25 34.00 4,288 -1.50(-4.23%)
May 17, 2012 36.25 36.25 33.75 35.50 3,173 +0.00(+0.00%)
May 16, 2012 37.00 37.00 35.50 35.50 1,338 -1.00(-2.74%)
May 15, 2012 35.75 36.50 35.00 36.50 1,909 -0.75(-2.01%)
May 14, 2012 37.00 37.25 35.75 37.25 3,032 +0.50(+1.36%)
May 11, 2012 39.75 39.75 35.25 36.75 13,456 +0.75(+2.08%)
May 10, 2012 31.75 38.75 31.50 36.00 18,531 +4.75(+15.20%)
May 09, 2012 32.00 32.00 31.25 31.25 2,543 -0.75(-2.34%)
May 08, 2012 32.25 32.50 31.50 32.00 1,652 -0.50(-1.54%)
May 07, 2012 33.50 33.50 32.00 32.50 3,494 -0.75(-2.26%)
May 04, 2012 33.69 34.74 32.50 33.25 3,041 -1.00(-2.92%)
May 03, 2012 34.50 34.75 33.50 34.25 2,236 -0.50(-1.44%)
May 02, 2012 34.50 35.50 34.25 34.75 157 +0.00(+0.00%)
May 01, 2012 34.75 35.38 33.75 34.75 752 +0.00(+0.00%)
Apr 30, 2012 35.00 36.00 34.00 34.75 1,272 +0.25(+0.72%)
Apr 27, 2012 33.25 35.00 32.50 34.50 4,096 +0.75(+2.22%)
Apr 26, 2012 34.50 35.25 32.50 33.75 5,822 -1.00(-2.88%)
Apr 25, 2012 33.75 35.25 33.75 34.75 2,415 +1.00(+2.96%)
Apr 24, 2012 35.12 35.69 32.12 33.75 4,406 -0.50(-1.45%)
Apr 23, 2012 35.75 37.25 33.00 34.25 4,165 +0.00(+0.00%)
Apr 20, 2012 35.50 36.25 34.00 34.25 3,264 -0.84(-2.39%)
Apr 19, 2012 35.25 35.80 34.25 35.09 1,895 -0.66(-1.85%)
Apr 18, 2012 34.75 35.75 34.75 35.75 1,689 +1.00(+2.88%)
Apr 17, 2012 34.25 35.73 33.50 34.75 2,731 +0.75(+2.20%)
Apr 16, 2012 35.75 35.75 34.00 34.00 3,430 -1.00(-2.85%)
Apr 13, 2012 34.75 36.00 34.00 35.00 3,100 +0.00(+0.00%)
Apr 12, 2012 35.50 36.50 34.75 35.00 6,380 -0.75(-2.10%)
Apr 11, 2012 37.50 38.50 34.75 35.75 13,356 -1.50(-4.03%)
Apr 10, 2012 40.50 40.50 35.75 37.25 16,346 -3.25(-8.02%)
Apr 09, 2012 40.00 41.00 38.75 40.50 3,967 +1.19(+3.02%)
Apr 05, 2012 39.75 40.84 38.75 39.31 3,604 +0.06(+0.16%)
Apr 04, 2012 40.75 42.50 37.75 39.25 12,038 +1.00(+2.61%)
Apr 03, 2012 37.75 42.75 37.25 38.25 8,982 +0.50(+1.32%)
Apr 02, 2012 38.25 39.02 37.50 37.75 7,764 -1.00(-2.58%)
Mar 30, 2012 40.00 42.00 37.25 38.75 7,920 -0.50(-1.27%)
Mar 29, 2012 41.75 41.75 39.25 39.25 5,772 -1.75(-4.27%)
Mar 28, 2012 44.50 44.50 39.50 41.00 4,344 -0.75(-1.80%)
Mar 27, 2012 42.50 42.50 41.00 41.75 1,289 +0.00(+0.00%)
Mar 26, 2012 43.00 43.00 41.00 41.75 3,044 -0.25(-0.60%)
Mar 23, 2012 43.00 43.00 41.25 42.00 2,718 -1.25(-2.89%)
Mar 22, 2012 41.50 43.75 41.25 43.25 1,103 +1.00(+2.37%)
Mar 21, 2012 41.25 42.25 39.50 42.25 5,419 +2.00(+4.97%)
Mar 20, 2012 45.00 45.00 40.25 40.25 6,306 -1.50(-3.59%)
Mar 19, 2012 44.75 44.75 40.00 41.75 3,541 -3.25(-7.22%)
Mar 16, 2012 39.25 45.00 39.25 45.00 3,145 +5.25(+13.21%)
Mar 15, 2012 42.25 43.75 39.75 39.75 5,424 -1.75(-4.22%)
Mar 14, 2012 42.75 42.75 40.00 41.50 4,597 +0.50(+1.22%)
Mar 13, 2012 44.25 44.25 39.00 41.00 6,607 -1.50(-3.53%)
Mar 12, 2012 44.00 44.75 42.00 42.50 6,347 -1.00(-2.30%)
Mar 09, 2012 44.50 45.50 43.12 43.50 19,254 -5.00(-10.31%)
Mar 08, 2012 47.25 49.50 47.25 48.50 1,198 +1.75(+3.74%)
Mar 07, 2012 47.50 47.50 46.07 46.75 1,193 +0.25(+0.54%)
Mar 06, 2012 47.50 47.50 45.50 46.50 4,069 -1.25(-2.62%)
Mar 05, 2012 50.25 50.50 47.50 47.75 1,747 -3.00(-5.91%)
Mar 02, 2012 53.00 53.00 50.00 50.75 2,575 -2.25(-4.25%)
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.