Athersys Inc (NQ: ATHX )

1.850 +0.220 (+13.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 1.480 1.480 1.380 1.410 39,356 -0.07(-4.73%)
May 31, 2012 1.470 1.510 1.460 1.480 84,890 +0.06(+4.23%)
May 30, 2012 1.440 1.450 1.380 1.420 95,772 +0.00(+0.00%)
May 29, 2012 1.390 1.450 1.390 1.420 55,252 +0.02(+1.43%)
May 25, 2012 1.440 1.440 1.390 1.400 35,040 -0.02(-1.41%)
May 24, 2012 1.360 1.440 1.330 1.420 21,133 +0.07(+5.19%)
May 23, 2012 1.360 1.410 1.340 1.350 40,520 -0.05(-3.56%)
May 22, 2012 1.380 1.500 1.310 1.400 33,932 +0.01(+0.72%)
May 21, 2012 1.360 1.400 1.350 1.390 36,790 +0.03(+2.20%)
May 18, 2012 1.460 1.460 1.330 1.360 107,201 -0.06(-4.23%)
May 17, 2012 1.450 1.450 1.350 1.420 79,326 +0.00(+0.00%)
May 16, 2012 1.480 1.480 1.420 1.420 33,459 -0.04(-2.74%)
May 15, 2012 1.430 1.460 1.400 1.460 47,730 -0.03(-2.01%)
May 14, 2012 1.480 1.490 1.430 1.490 75,807 +0.02(+1.36%)
May 11, 2012 1.590 1.590 1.410 1.470 336,403 +0.03(+2.08%)
May 10, 2012 1.270 1.550 1.260 1.440 463,284 +0.19(+15.20%)
May 09, 2012 1.280 1.280 1.250 1.250 63,593 -0.03(-2.34%)
May 08, 2012 1.290 1.300 1.260 1.280 41,305 -0.02(-1.54%)
May 07, 2012 1.340 1.340 1.280 1.300 87,350 -0.03(-2.26%)
May 04, 2012 1.347 1.390 1.300 1.330 76,035 -0.04(-2.92%)
May 03, 2012 1.380 1.390 1.340 1.370 55,907 -0.02(-1.44%)
May 02, 2012 1.380 1.420 1.370 1.390 3,925 +0.00(+0.00%)
May 01, 2012 1.390 1.415 1.350 1.390 18,808 +0.00(+0.00%)
Apr 30, 2012 1.400 1.440 1.360 1.390 31,813 +0.01(+0.72%)
Apr 27, 2012 1.330 1.400 1.300 1.380 102,412 +0.03(+2.22%)
Apr 26, 2012 1.380 1.410 1.300 1.350 145,564 -0.04(-2.88%)
Apr 25, 2012 1.350 1.410 1.350 1.390 60,397 +0.04(+2.96%)
Apr 24, 2012 1.405 1.427 1.285 1.350 110,159 -0.02(-1.45%)
Apr 23, 2012 1.430 1.490 1.320 1.370 104,132 +0.00(+0.00%)
Apr 20, 2012 1.420 1.450 1.360 1.370 81,603 -0.03(-2.39%)
Apr 19, 2012 1.410 1.432 1.370 1.404 47,398 -0.03(-1.85%)
Apr 18, 2012 1.390 1.430 1.390 1.430 42,226 +0.04(+2.88%)
Apr 17, 2012 1.370 1.429 1.340 1.390 68,293 +0.03(+2.20%)
Apr 16, 2012 1.430 1.430 1.360 1.360 85,772 -0.04(-2.85%)
Apr 13, 2012 1.390 1.440 1.360 1.400 77,500 +0.00(+0.00%)
Apr 12, 2012 1.420 1.460 1.390 1.400 159,500 -0.03(-2.10%)
Apr 11, 2012 1.500 1.540 1.390 1.430 333,901 -0.06(-4.03%)
Apr 10, 2012 1.620 1.620 1.430 1.490 408,657 -0.13(-8.02%)
Apr 09, 2012 1.600 1.640 1.550 1.620 99,196 +0.05(+3.02%)
Apr 05, 2012 1.590 1.634 1.550 1.573 90,110 +0.00(+0.16%)
Apr 04, 2012 1.630 1.700 1.510 1.570 300,956 +0.04(+2.61%)
Apr 03, 2012 1.510 1.710 1.490 1.530 224,561 +0.02(+1.32%)
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.