Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 50.75 53.00 50.75 52.25 0 +1.50(+2.96%)
Nov 27, 2013 52.00 53.75 49.50 50.75 0 -0.75(-1.46%)
Nov 26, 2013 53.50 55.50 51.25 51.50 0 -1.75(-3.29%)
Nov 25, 2013 52.50 53.75 51.00 53.25 0 +2.75(+5.45%)
Nov 22, 2013 51.00 54.75 49.50 50.50 0 +0.25(+0.50%)
Nov 21, 2013 47.00 51.50 46.00 50.25 0 +4.25(+9.24%)
Nov 20, 2013 43.75 47.00 43.50 46.00 0 +1.25(+2.79%)
Nov 19, 2013 44.25 44.75 43.50 44.75 0 +0.75(+1.70%)
Nov 18, 2013 45.00 45.00 42.50 44.00 0 -0.75(-1.68%)
Nov 15, 2013 45.00 46.00 44.00 44.75 0 +2.25(+5.29%)
Nov 14, 2013 40.25 42.50 40.25 42.50 0 +3.00(+7.59%)
Nov 12, 2013 40.50 41.00 39.50 39.50 0 -0.75(-1.86%)
Nov 11, 2013 40.25 41.25 40.25 40.25 0 +0.00(+0.00%)
Nov 08, 2013 40.50 41.00 40.25 40.25 0 -0.75(-1.83%)
Nov 07, 2013 42.00 42.00 40.75 41.00 0 -0.75(-1.80%)
Nov 06, 2013 41.75 42.25 41.75 41.75 0 -0.50(-1.18%)
Nov 05, 2013 42.50 43.00 42.00 42.25 0 -0.25(-0.59%)
Nov 04, 2013 42.25 43.25 42.25 42.50 0 +0.00(+0.00%)
Nov 01, 2013 42.90 44.00 42.00 42.50 0 -0.25(-0.58%)
Oct 31, 2013 43.00 43.25 42.00 42.75 0 +0.00(+0.00%)
Oct 30, 2013 43.00 43.96 42.75 42.75 0 -0.50(-1.16%)
Oct 29, 2013 43.75 44.23 43.00 43.25 0 -0.25(-0.57%)
Oct 28, 2013 43.50 44.95 42.75 43.50 0 +0.00(+0.00%)
Oct 25, 2013 44.00 44.50 43.25 43.50 0 -0.25(-0.57%)
Oct 24, 2013 43.25 45.00 43.25 43.75 0 +0.25(+0.57%)
Oct 23, 2013 43.50 44.60 43.00 43.50 0 +0.25(+0.58%)
Oct 22, 2013 44.38 44.50 42.75 43.25 0 -0.50(-1.14%)
Oct 21, 2013 43.75 44.75 43.00 43.75 0 -0.50(-1.13%)
Oct 18, 2013 45.25 45.75 44.00 44.25 10,975 -1.25(-2.75%)
Oct 17, 2013 45.75 47.00 45.00 45.50 0 -0.25(-0.55%)
Oct 16, 2013 45.75 46.25 44.00 45.75 0 +0.50(+1.10%)
Oct 15, 2013 45.75 46.75 45.25 45.25 0 -0.50(-1.09%)
Oct 14, 2013 48.00 48.25 45.25 45.75 0 -2.25(-4.69%)
Oct 11, 2013 46.50 48.00 46.50 48.00 0 +1.50(+3.23%)
Oct 10, 2013 45.75 47.50 45.46 46.50 0 +1.50(+3.33%)
Oct 09, 2013 46.25 47.50 41.75 45.00 0 -1.25(-2.70%)
Oct 08, 2013 48.75 51.00 44.50 46.25 0 -2.00(-4.15%)
Oct 07, 2013 41.25 48.50 41.25 48.25 53,824 +7.00(+16.97%)
Oct 04, 2013 40.50 41.75 40.25 41.25 0 +1.00(+2.48%)
Oct 03, 2013 41.25 41.99 40.00 40.25 0 -1.00(-2.42%)
Oct 02, 2013 41.25 41.75 40.75 41.25 0 +0.00(+0.00%)
Oct 01, 2013 40.75 42.25 40.75 41.25 0 -1.25(-2.94%)
Sep 27, 2013 42.25 42.75 41.75 42.50 0 +0.50(+1.19%)
Sep 26, 2013 43.25 43.25 40.50 42.00 0 -0.88(-2.04%)
Sep 25, 2013 43.25 43.25 42.75 42.88 0 -0.12(-0.29%)
Sep 24, 2013 43.25 43.50 42.50 43.00 0 -0.50(-1.15%)
Sep 23, 2013 45.00 45.25 42.50 43.50 0 -1.50(-3.33%)
Sep 20, 2013 45.50 46.75 45.00 45.00 0 -1.00(-2.17%)
Sep 19, 2013 44.75 47.50 44.75 46.00 0 +1.50(+3.37%)
Sep 18, 2013 43.75 45.00 42.75 44.50 0 +1.25(+2.89%)
Sep 17, 2013 43.25 44.50 42.75 43.25 0 +0.00(+0.00%)
Sep 16, 2013 43.81 44.75 43.25 43.25 0 -0.50(-1.14%)
Sep 13, 2013 45.00 45.23 43.75 43.75 0 -1.00(-2.23%)
Sep 12, 2013 42.75 45.50 42.25 44.75 0 +2.00(+4.68%)
Sep 11, 2013 42.75 43.50 42.25 42.75 0 +0.00(+0.00%)
Sep 10, 2013 43.50 43.75 42.25 42.75 0 -0.75(-1.72%)
Sep 09, 2013 42.25 43.75 42.25 43.50 0 +1.25(+2.96%)
Sep 06, 2013 42.75 43.50 42.25 42.25 0 -1.00(-2.31%)
Sep 05, 2013 43.75 44.00 42.00 43.25 0 -0.75(-1.70%)
Sep 04, 2013 44.75 44.75 43.00 44.00 0 -0.75(-1.68%)
Sep 03, 2013 44.25 46.25 43.79 44.75 0 +0.50(+1.13%)
Aug 30, 2013 44.75 45.00 43.25 44.25 0 -0.50(-1.12%)
Aug 29, 2013 42.75 45.00 42.00 44.75 0 +1.75(+4.07%)
Aug 28, 2013 42.50 43.75 42.00 43.00 0 +0.50(+1.18%)
Aug 27, 2013 45.00 45.00 42.50 42.50 0 -2.75(-6.08%)
Aug 26, 2013 46.50 46.75 45.25 45.25 0 -0.75(-1.63%)
Aug 23, 2013 45.75 46.25 45.25 46.00 0 +0.50(+1.10%)
Aug 22, 2013 45.50 46.25 45.02 45.50 0 -0.25(-0.55%)
Aug 21, 2013 45.50 46.25 44.75 45.75 0 +0.25(+0.55%)
Aug 20, 2013 46.75 47.25 45.00 45.50 0 -1.25(-2.67%)
Aug 19, 2013 47.00 49.25 46.25 46.75 0 +0.25(+0.54%)
Aug 16, 2013 48.25 49.75 46.25 46.50 0 -0.75(-1.59%)
Aug 15, 2013 43.50 47.50 43.00 47.25 66,647 +4.00(+9.25%)
Aug 14, 2013 42.50 43.25 41.25 43.25 0 +0.75(+1.76%)
Aug 13, 2013 42.00 44.25 41.50 42.50 21,938 +0.75(+1.80%)
Aug 12, 2013 42.50 42.75 41.50 41.75 13,379 -1.25(-2.91%)
Aug 09, 2013 43.25 43.50 42.50 43.00 7,045 -0.25(-0.58%)
Aug 08, 2013 43.75 43.75 42.02 43.25 8,277 +0.75(+1.76%)
Aug 07, 2013 42.25 43.23 41.50 42.50 13,167 +0.25(+0.59%)
Aug 06, 2013 42.50 43.75 41.25 42.25 42,828 +1.75(+4.32%)
Aug 05, 2013 39.75 41.00 38.75 40.50 9,812 +0.75(+1.89%)
Aug 02, 2013 40.00 40.00 39.50 39.75 5,352 -0.25(-0.62%)
Aug 01, 2013 38.25 40.00 38.00 40.00 7,178 +1.75(+4.58%)
Jul 31, 2013 38.00 39.25 38.00 38.25 0 +0.25(+0.66%)
Jul 30, 2013 38.50 39.75 37.50 38.00 0 -0.50(-1.30%)
Jul 29, 2013 38.25 39.75 38.00 38.50 0 +0.25(+0.65%)
Jul 26, 2013 38.50 39.00 38.00 38.25 0 -0.25(-0.65%)
Jul 25, 2013 39.50 39.50 38.50 38.50 0 -1.00(-2.53%)
Jul 24, 2013 39.75 40.50 39.25 39.50 0 -0.25(-0.63%)
Jul 23, 2013 38.75 40.25 38.75 39.75 0 +1.00(+2.58%)
Jul 22, 2013 39.00 39.25 38.00 38.75 0 -0.50(-1.27%)
Jul 19, 2013 39.25 39.25 36.75 39.25 0 +0.00(+0.00%)
Jul 18, 2013 41.25 41.25 39.00 39.25 0 -1.25(-3.09%)
Jul 17, 2013 42.00 42.25 40.25 40.50 8,460 -1.50(-3.57%)
Jul 16, 2013 41.75 42.25 41.00 42.00 0 +0.00(+0.00%)
Jul 15, 2013 41.75 42.50 41.00 42.00 0 +0.50(+1.20%)
Jul 12, 2013 42.00 42.00 40.77 41.50 0 -0.25(-0.60%)
Jul 11, 2013 41.75 42.50 41.50 41.75 0 +0.50(+1.21%)
Jul 10, 2013 41.25 42.00 40.75 41.25 0 -0.25(-0.60%)
Jul 09, 2013 42.25 43.25 41.00 41.50 0 +0.25(+0.61%)
Jul 08, 2013 42.50 42.50 40.50 41.25 0 -0.75(-1.79%)
Jul 05, 2013 43.00 43.00 41.75 42.00 0 -0.25(-0.59%)
Jul 03, 2013 43.00 43.25 41.75 42.25 0 +0.00(+0.00%)
Jul 02, 2013 41.00 43.00 40.50 42.25 0 +1.00(+2.42%)
Jul 01, 2013 41.50 41.75 40.00 41.25 0 -0.25(-0.60%)
Jun 28, 2013 42.00 42.00 40.25 41.50 7,736 +0.00(+0.00%)
Jun 26, 2013 40.00 42.00 39.75 41.50 0 +1.75(+4.40%)
Jun 25, 2013 38.75 40.00 38.75 39.75 0 +1.00(+2.58%)
Jun 24, 2013 39.50 39.50 38.75 38.75 0 -1.00(-2.52%)
Jun 21, 2013 40.00 41.25 39.00 39.75 9,406 +0.00(+0.00%)
Jun 20, 2013 41.00 41.50 39.00 39.75 0 -1.75(-4.22%)
Jun 19, 2013 43.25 43.25 40.75 41.50 0 -1.25(-2.92%)
Jun 18, 2013 40.25 44.25 40.25 42.75 31,090 +2.25(+5.56%)
Jun 17, 2013 40.75 41.00 40.25 40.50 0 +0.00(+0.00%)
Jun 14, 2013 40.25 41.50 40.00 40.50 0 -0.25(-0.61%)
Jun 13, 2013 40.50 41.25 40.00 40.75 4,915 +0.00(+0.00%)
Jun 12, 2013 40.50 41.50 40.00 40.75 9,788 +0.00(+0.00%)
Jun 11, 2013 41.50 41.75 40.00 40.75 8,754 -1.00(-2.40%)
Jun 10, 2013 41.50 42.75 41.25 41.75 0 -0.25(-0.60%)
Jun 07, 2013 42.00 43.25 41.25 42.00 0 +0.00(+0.00%)
Jun 06, 2013 39.50 42.25 39.50 42.00 0 +2.25(+5.66%)
Jun 05, 2013 39.50 41.00 39.25 39.75 0 -0.25(-0.62%)
Jun 04, 2013 40.00 41.00 39.00 40.00 0 -0.25(-0.62%)
Jun 03, 2013 42.75 44.50 39.50 40.25 38,641 -3.25(-7.47%)
May 31, 2013 44.50 45.50 43.50 43.50 8,548 -1.25(-2.79%)
May 30, 2013 44.75 46.00 44.50 44.75 0 +0.25(+0.56%)
May 29, 2013 44.50 45.25 44.00 44.50 6,936 +0.50(+1.14%)
May 28, 2013 43.25 44.66 42.75 44.00 20,300 +0.50(+1.15%)
May 24, 2013 45.00 45.25 42.75 43.50 0 -1.75(-3.87%)
May 23, 2013 46.50 46.50 45.25 45.25 0 -1.25(-2.69%)
May 22, 2013 46.75 48.00 45.75 46.50 0 +0.00(+0.00%)
May 21, 2013 48.50 48.75 46.50 46.50 0 -1.75(-3.63%)
May 20, 2013 46.25 49.00 45.25 48.25 0 +1.75(+3.76%)
May 17, 2013 46.75 47.50 45.00 46.50 0 -0.50(-1.06%)
May 16, 2013 48.75 49.25 45.50 47.00 49,830 -1.75(-3.59%)
May 15, 2013 50.00 50.50 47.25 48.75 0 -2.75(-5.34%)
May 13, 2013 50.00 52.00 50.00 51.50 0 +0.50(+0.98%)
May 10, 2013 49.25 51.00 47.50 51.00 0 +1.50(+3.03%)
May 09, 2013 51.00 51.50 48.12 49.50 0 -2.00(-3.88%)
May 08, 2013 51.00 52.50 51.00 51.50 0 -0.25(-0.48%)
May 07, 2013 52.75 52.85 50.00 51.75 0 -1.50(-2.82%)
May 06, 2013 53.50 53.50 51.25 53.25 17,130 +0.50(+0.95%)
May 03, 2013 50.00 53.75 50.00 52.75 0 +2.00(+3.94%)
May 02, 2013 53.25 53.25 50.00 50.75 0 -2.75(-5.14%)
May 01, 2013 55.00 55.50 52.75 53.50 0 -2.00(-3.60%)
Apr 30, 2013 55.75 55.75 53.50 55.50 0 +0.75(+1.37%)
Apr 29, 2013 53.75 55.25 53.00 54.75 17,601 +1.00(+1.86%)
Apr 26, 2013 55.00 55.50 53.00 53.75 18,447 -1.75(-3.15%)
Apr 25, 2013 53.75 56.25 53.00 55.50 45,141 +1.25(+2.30%)
Apr 24, 2013 52.50 54.25 50.75 54.25 0 +1.50(+2.84%)
Apr 23, 2013 52.75 54.25 51.75 52.75 33,623 -0.25(-0.47%)
Apr 22, 2013 50.00 53.00 50.00 53.00 47,305 +3.00(+6.00%)
Apr 19, 2013 55.00 55.00 45.75 50.00 105,043 -2.50(-4.76%)
Apr 18, 2013 55.75 56.75 51.25 52.50 50,468 -2.25(-4.11%)
Apr 17, 2013 53.25 56.00 48.25 54.75 87,124 +2.25(+4.29%)
Apr 16, 2013 53.25 60.45 52.00 52.50 217,526 +1.25(+2.44%)
Apr 15, 2013 47.50 51.62 46.50 51.25 66,964 +4.00(+8.47%)
Apr 12, 2013 47.00 49.50 45.75 47.25 72,535 -0.25(-0.53%)
Apr 11, 2013 45.75 47.75 45.00 47.50 43,145 +2.75(+6.15%)
Apr 10, 2013 42.50 46.50 42.50 44.75 57,318 +1.75(+4.07%)
Apr 09, 2013 43.25 43.25 41.75 43.00 9,832 +0.00(+0.00%)
Apr 08, 2013 42.75 43.75 41.25 43.00 20,230 +0.25(+0.58%)
Apr 05, 2013 40.50 43.00 40.00 42.75 21,106 +2.50(+6.21%)
Apr 04, 2013 39.50 41.00 39.00 40.25 16,099 +1.75(+4.55%)
Apr 03, 2013 42.50 42.75 38.50 38.50 54,468 -3.38(-8.06%)
Apr 02, 2013 43.25 43.25 41.25 41.88 16,077 -0.12(-0.30%)
Apr 01, 2013 43.75 45.75 40.25 42.00 104,743 +0.00(+0.00%)
Mar 28, 2013 38.25 44.50 38.25 42.00 149,341 +4.50(+12.00%)
Mar 27, 2013 37.25 37.75 36.50 37.50 8,517 +0.25(+0.67%)
Mar 26, 2013 36.75 38.00 36.25 37.25 32,140 +0.25(+0.68%)
Mar 25, 2013 38.75 38.75 37.00 37.00 10,713 -1.00(-2.63%)
Mar 22, 2013 38.25 38.25 37.25 38.00 9,126 +0.25(+0.66%)
Mar 21, 2013 38.50 39.50 37.75 37.75 8,854 -0.75(-1.95%)
Mar 20, 2013 39.75 39.75 37.38 38.50 10,820 +0.00(+0.00%)
Mar 19, 2013 39.50 39.50 37.75 38.50 9,109 -0.50(-1.28%)
Mar 18, 2013 38.50 40.25 38.25 39.00 20,669 -1.00(-2.50%)
Mar 15, 2013 39.50 40.50 38.50 40.00 20,742 +1.25(+3.23%)
Mar 14, 2013 37.75 40.00 37.50 38.75 6,550 +0.50(+1.31%)
Mar 13, 2013 40.50 40.50 37.75 38.25 11,745 -0.50(-1.29%)
Mar 12, 2013 39.00 40.00 38.75 38.75 6,936 -0.25(-0.64%)
Mar 11, 2013 39.25 40.25 38.75 39.00 15,103 +0.00(+0.00%)
Mar 08, 2013 39.50 39.50 38.50 39.00 9,738 +0.50(+1.30%)
Mar 07, 2013 39.50 40.00 38.50 38.50 13,761 -0.50(-1.28%)
Mar 06, 2013 39.00 40.50 39.00 39.00 12,261 -0.25(-0.64%)
Mar 05, 2013 38.75 40.25 38.25 39.25 17,089 +1.00(+2.61%)
Mar 04, 2013 37.00 38.75 36.50 38.25 10,644 +0.50(+1.32%)
Mar 01, 2013 38.25 38.75 37.50 37.75 8,952 -0.50(-1.31%)
Feb 28, 2013 39.00 39.25 38.00 38.25 9,980 +0.00(+0.00%)
Feb 27, 2013 36.00 38.25 36.00 38.25 8,576 +1.50(+4.08%)
Feb 26, 2013 38.00 38.75 35.50 36.75 22,361 -2.25(-5.77%)
Feb 22, 2013 41.00 41.00 37.50 39.00 20,832 +0.75(+1.96%)
Feb 21, 2013 41.25 42.00 35.50 38.25 62,106 -3.38(-8.11%)
Feb 20, 2013 42.50 43.00 41.25 41.62 19,958 -0.62(-1.48%)
Feb 19, 2013 43.75 43.75 41.75 42.25 21,685 -0.25(-0.59%)
Feb 15, 2013 42.50 43.25 42.00 42.50 13,977 +0.00(+0.00%)
Feb 14, 2013 43.50 43.50 41.75 42.50 8,926 -0.25(-0.58%)
Feb 13, 2013 43.50 43.75 41.50 42.75 20,448 -0.50(-1.16%)
Feb 12, 2013 46.25 47.00 41.75 43.25 37,556 -1.50(-3.35%)
Feb 11, 2013 41.75 44.75 40.50 44.75 54,973 +3.75(+9.15%)
Feb 08, 2013 41.75 41.75 39.50 41.00 35,355 -0.50(-1.20%)
Feb 07, 2013 41.25 42.25 38.75 41.50 32,194 +0.00(+0.00%)
Feb 06, 2013 41.75 42.00 38.75 41.50 28,572 -1.50(-3.49%)
Feb 04, 2013 41.75 44.75 40.50 43.00 70,171 +2.50(+6.17%)
Feb 01, 2013 43.25 47.25 35.00 40.50 184,133 +0.25(+0.62%)
Jan 31, 2013 36.25 40.75 35.50 40.25 131,527 +5.25(+15.00%)
Jan 30, 2013 34.00 35.50 33.50 35.00 57,114 +1.50(+4.48%)
Jan 29, 2013 32.75 34.25 32.50 33.50 47,823 +1.25(+3.88%)
Jan 28, 2013 31.75 32.75 30.50 32.25 22,789 +1.00(+3.20%)
Jan 25, 2013 32.00 32.00 30.75 31.25 19,686 -0.50(-1.57%)
Jan 24, 2013 33.00 33.00 31.50 31.75 19,168 -1.25(-3.79%)
Jan 23, 2013 33.00 34.25 32.50 33.00 35,477 -0.50(-1.49%)
Jan 22, 2013 32.75 33.75 31.75 33.50 69,135 +2.25(+7.20%)
Jan 18, 2013 31.25 31.50 30.00 31.25 18,682 +0.00(+0.00%)
Jan 17, 2013 31.75 31.75 30.50 31.25 17,233 +0.50(+1.63%)
Jan 16, 2013 30.00 31.75 29.25 30.75 33,926 +0.50(+1.65%)
Jan 15, 2013 29.75 30.25 28.75 30.25 10,617 +0.00(+0.00%)
Jan 14, 2013 29.00 30.25 28.75 30.25 12,147 +1.25(+4.31%)
Jan 11, 2013 29.00 30.00 28.50 29.00 18,558 +0.75(+2.65%)
Jan 10, 2013 29.50 30.00 28.00 28.25 24,334 -1.75(-5.83%)
Jan 09, 2013 30.25 30.25 29.25 30.00 11,225 +0.00(+0.00%)
Jan 08, 2013 30.00 30.00 28.75 30.00 9,942 +0.25(+0.84%)
Jan 07, 2013 30.50 30.50 29.00 29.75 12,241 +0.25(+0.85%)
Jan 04, 2013 27.75 30.75 27.75 29.50 35,799 +1.00(+3.51%)
Jan 03, 2013 28.50 29.50 27.75 28.50 21,976 -0.25(-0.87%)
Jan 02, 2013 27.50 28.75 26.75 28.75 14,473 +2.00(+7.48%)
Dec 31, 2012 27.50 27.75 26.75 26.75 6,253 -0.75(-2.73%)
Dec 28, 2012 27.50 27.75 26.50 27.50 10,597 +0.00(+0.00%)
Dec 27, 2012 27.00 27.75 26.50 27.50 10,057 +0.00(+0.00%)
Dec 26, 2012 27.75 28.25 27.00 27.50 11,553 -0.25(-0.90%)
Dec 24, 2012 25.75 27.75 25.75 27.75 8,355 +1.50(+5.71%)
Dec 21, 2012 25.00 26.75 24.76 26.25 10,136 +1.00(+3.96%)
Dec 20, 2012 25.50 25.75 25.25 25.25 6,330 +0.00(+0.00%)
Dec 19, 2012 25.50 26.00 25.00 25.25 7,276 -0.50(-1.94%)
Dec 18, 2012 25.00 26.00 24.50 25.75 9,429 +0.75(+3.00%)
Dec 17, 2012 25.50 26.00 24.50 25.00 11,267 -0.25(-0.99%)
Dec 14, 2012 25.25 26.25 25.00 25.25 16,778 +0.00(+0.00%)
Dec 13, 2012 25.75 26.00 24.75 25.25 22,746 -0.25(-0.98%)
Dec 12, 2012 25.00 26.00 25.00 25.50 22,030 +0.50(+2.00%)
Dec 11, 2012 25.50 25.75 24.75 25.00 17,074 -0.50(-1.96%)
Dec 10, 2012 25.75 26.25 25.25 25.50 10,505 -0.50(-1.92%)
Dec 07, 2012 26.75 26.75 25.25 26.00 10,458 -0.25(-0.95%)
Dec 06, 2012 26.25 26.71 25.50 26.25 3,821 +0.25(+0.96%)
Dec 05, 2012 26.75 27.00 25.25 26.00 31,130 -0.25(-0.95%)
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.