Athersys Inc (NQ: ATHX )

1.023 USD +0.003 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 1.790 1.800 1.730 1.770 0 -0.02(-1.12%)
Aug 29, 2013 1.710 1.800 1.680 1.790 0 +0.07(+4.07%)
Aug 28, 2013 1.700 1.750 1.680 1.720 0 +0.02(+1.18%)
Aug 27, 2013 1.800 1.800 1.700 1.700 0 -0.11(-6.08%)
Aug 26, 2013 1.860 1.870 1.810 1.810 0 -0.03(-1.63%)
Aug 23, 2013 1.830 1.850 1.810 1.840 0 +0.02(+1.10%)
Aug 22, 2013 1.820 1.850 1.801 1.820 0 -0.01(-0.55%)
Aug 21, 2013 1.820 1.850 1.790 1.830 0 +0.01(+0.55%)
Aug 20, 2013 1.870 1.890 1.800 1.820 0 -0.05(-2.67%)
Aug 19, 2013 1.880 1.970 1.850 1.870 0 +0.01(+0.54%)
Aug 16, 2013 1.930 1.990 1.850 1.860 0 -0.03(-1.59%)
Aug 15, 2013 1.740 1.900 1.720 1.890 1,666,182 +0.16(+9.25%)
Aug 14, 2013 1.700 1.730 1.650 1.730 0 +0.03(+1.76%)
Aug 13, 2013 1.680 1.770 1.660 1.700 548,463 +0.03(+1.80%)
Aug 12, 2013 1.700 1.710 1.660 1.670 334,496 -0.05(-2.91%)
Aug 09, 2013 1.730 1.740 1.700 1.720 176,142 -0.01(-0.58%)
Aug 08, 2013 1.750 1.750 1.681 1.730 206,938 +0.03(+1.76%)
Aug 07, 2013 1.690 1.729 1.660 1.700 329,190 +0.01(+0.59%)
Aug 06, 2013 1.700 1.750 1.650 1.690 1,070,711 +0.07(+4.32%)
Aug 05, 2013 1.590 1.640 1.550 1.620 245,308 +0.03(+1.89%)
Aug 02, 2013 1.600 1.600 1.580 1.590 133,817 -0.01(-0.63%)
Aug 01, 2013 1.530 1.600 1.520 1.600 179,462 +0.07(+4.58%)
Jul 31, 2013 1.520 1.570 1.520 1.530 0 +0.01(+0.66%)
Jul 30, 2013 1.540 1.590 1.500 1.520 0 -0.02(-1.30%)
Jul 29, 2013 1.530 1.590 1.520 1.540 0 +0.01(+0.65%)
Jul 26, 2013 1.540 1.560 1.520 1.530 0 -0.01(-0.65%)
Jul 25, 2013 1.580 1.580 1.540 1.540 0 -0.04(-2.53%)
Jul 24, 2013 1.590 1.620 1.570 1.580 0 -0.01(-0.63%)
Jul 23, 2013 1.550 1.610 1.550 1.590 0 +0.04(+2.58%)
Jul 22, 2013 1.560 1.570 1.520 1.550 0 -0.02(-1.27%)
Jul 19, 2013 1.570 1.570 1.470 1.570 0 +0.00(+0.00%)
Jul 18, 2013 1.650 1.650 1.560 1.570 0 -0.05(-3.09%)
Jul 17, 2013 1.680 1.690 1.610 1.620 211,509 -0.06(-3.57%)
Jul 16, 2013 1.670 1.690 1.640 1.680 0 +0.00(+0.00%)
Jul 15, 2013 1.670 1.700 1.640 1.680 0 +0.02(+1.20%)
Jul 12, 2013 1.680 1.680 1.631 1.660 0 -0.01(-0.60%)
Jul 11, 2013 1.670 1.700 1.660 1.670 0 +0.02(+1.21%)
Jul 10, 2013 1.650 1.680 1.630 1.650 0 -0.01(-0.60%)
Jul 09, 2013 1.690 1.730 1.640 1.660 0 +0.01(+0.61%)
Jul 08, 2013 1.700 1.700 1.620 1.650 0 -0.03(-1.79%)
Jul 05, 2013 1.720 1.720 1.670 1.680 0 -0.01(-0.59%)
Jul 03, 2013 1.720 1.730 1.670 1.690 0 +0.00(+0.00%)
Jul 02, 2013 1.640 1.720 1.620 1.690 0 +0.04(+2.42%)
Jul 01, 2013 1.660 1.670 1.600 1.650 0 -0.01(-0.60%)
Jun 28, 2013 1.680 1.680 1.610 1.660 193,402 +0.00(+0.00%)
Jun 26, 2013 1.600 1.680 1.590 1.660 0 +0.07(+4.40%)
Jun 25, 2013 1.550 1.600 1.550 1.590 0 +0.04(+2.58%)
Jun 24, 2013 1.580 1.580 1.550 1.550 0 -0.04(-2.52%)
Jun 21, 2013 1.600 1.650 1.560 1.590 235,158 +0.00(+0.00%)
Jun 20, 2013 1.640 1.660 1.560 1.590 0 -0.07(-4.22%)
Jun 19, 2013 1.730 1.730 1.630 1.660 0 -0.05(-2.92%)
Jun 18, 2013 1.610 1.770 1.610 1.710 777,266 +0.09(+5.56%)
Jun 17, 2013 1.630 1.640 1.610 1.620 0 +0.00(+0.00%)
Jun 14, 2013 1.610 1.660 1.600 1.620 0 -0.01(-0.61%)
Jun 13, 2013 1.620 1.650 1.600 1.630 122,892 +0.00(+0.00%)
Jun 12, 2013 1.620 1.660 1.600 1.630 244,722 +0.00(+0.00%)
Jun 11, 2013 1.660 1.670 1.600 1.630 218,870 -0.04(-2.40%)
Jun 10, 2013 1.660 1.710 1.650 1.670 0 -0.01(-0.60%)
Jun 07, 2013 1.680 1.730 1.650 1.680 0 +0.00(+0.00%)
Jun 06, 2013 1.580 1.690 1.580 1.680 0 +0.09(+5.66%)
Jun 05, 2013 1.580 1.640 1.570 1.590 0 -0.01(-0.63%)
Jun 04, 2013 1.600 1.640 1.560 1.600 0 -0.01(-0.62%)
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.