Athersys Inc (NQ: ATHX )

0.5975 +0.0165 (+2.84%)
Streaming Delayed Price Updated: 10:21 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 51.25 53.50 49.50 53.00 3,774 +2.50(+4.95%)
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%)
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.