Athersys Inc (NQ: ATHX )

1.465 USD -0.005 (-0.34%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 1.500 1.500 1.420 1.430 96,454 -0.01(-0.69%)
Nov 26, 2014 1.440 1.440 1.440 1.440 303,900 +0.03(+2.13%)
Nov 25, 2014 1.410 1.500 1.410 1.410 299,217 -0.01(-0.70%)
Nov 24, 2014 1.440 1.470 1.410 1.420 206,453 -0.04(-2.74%)
Nov 21, 2014 1.422 1.470 1.420 1.460 227,519 +0.04(+2.82%)
Nov 20, 2014 1.420 1.437 1.390 1.420 182,806 -0.02(-1.39%)
Nov 19, 2014 1.410 1.460 1.380 1.440 145,465 +0.05(+3.60%)
Nov 18, 2014 1.370 1.420 1.350 1.390 98,077 +0.02(+1.46%)
Nov 17, 2014 1.370 1.400 1.350 1.370 184,979 +0.00(+0.00%)
Nov 14, 2014 1.370 1.420 1.350 1.370 164,840 -0.02(-1.44%)
Nov 13, 2014 1.450 1.450 1.310 1.390 491,403 -0.04(-2.80%)
Nov 12, 2014 1.500 1.500 1.410 1.430 240,915 -0.06(-4.03%)
Nov 11, 2014 1.550 1.590 1.470 1.490 381,095 -0.05(-3.25%)
Nov 10, 2014 1.550 1.580 1.500 1.540 347,997 +0.01(+0.65%)
Nov 07, 2014 1.550 1.590 1.510 1.530 177,309 -0.04(-2.55%)
Nov 06, 2014 1.560 1.605 1.530 1.570 151,766 -0.01(-0.63%)
Nov 05, 2014 1.580 1.610 1.550 1.580 230,795 +0.02(+1.28%)
Nov 04, 2014 1.620 1.740 1.550 1.560 511,486 -0.04(-2.50%)
Nov 03, 2014 1.580 1.690 1.500 1.600 853,063 +0.06(+3.90%)
Oct 31, 2014 1.440 1.550 1.350 1.540 513,878 +0.15(+10.79%)
Oct 30, 2014 1.360 1.450 1.360 1.390 471,733 +0.02(+1.46%)
Oct 29, 2014 1.370 1.390 1.350 1.370 61,203 +0.00(+0.00%)
Oct 28, 2014 1.430 1.440 1.370 1.370 263,068 -0.03(-2.14%)
Oct 27, 2014 1.380 1.350 1.350 1.400 164,818 +0.05(+3.70%)
Oct 24, 2014 1.350 1.400 1.320 1.350 288,723 +0.02(+1.51%)
Oct 23, 2014 1.300 1.360 1.300 1.330 199,979 +0.04(+3.10%)
Oct 22, 2014 1.320 1.370 1.290 1.290 165,221 -0.03(-2.27%)
Oct 21, 2014 1.340 1.340 1.280 1.320 136,539 -0.01(-0.75%)
Oct 20, 2014 1.330 1.380 1.290 1.330 137,382 +0.01(+0.76%)
Oct 17, 2014 1.330 1.380 1.250 1.320 274,199 -0.02(-1.49%)
Oct 16, 2014 1.190 1.360 1.190 1.340 484,898 +0.16(+13.08%)
Oct 15, 2014 1.150 1.210 1.130 1.185 506,548 +0.04(+3.04%)
Oct 14, 2014 1.230 1.260 1.150 1.150 398,242 -0.09(-7.26%)
Oct 13, 2014 1.300 1.320 1.220 1.240 310,313 -0.06(-4.62%)
Oct 10, 2014 1.300 1.320 1.250 1.300 421,747 -0.04(-2.99%)
Oct 09, 2014 1.350 1.350 1.300 1.340 197,297 -0.01(-0.74%)
Oct 08, 2014 1.340 1.360 1.300 1.350 421,544 +0.00(+0.00%)
Oct 07, 2014 1.340 1.370 1.330 1.350 265,714 -0.01(-1.10%)
Oct 06, 2014 1.400 1.410 1.320 1.365 295,459 -0.01(-1.09%)
Oct 03, 2014 1.380 1.380 1.360 1.380 62,181 +0.01(+0.73%)
Oct 02, 2014 1.350 1.380 1.340 1.370 101,548 +0.00(+0.00%)
Oct 01, 2014 1.360 1.380 1.340 1.370 173,962 -0.02(-1.44%)
Sep 30, 2014 1.360 1.420 1.343 1.390 187,609 +0.02(+1.46%)
Sep 29, 2014 1.370 1.390 1.340 1.370 241,814 -0.02(-1.44%)
Sep 26, 2014 1.370 1.400 1.360 1.390 80,315 +0.02(+1.46%)
Sep 25, 2014 1.390 1.430 1.360 1.370 191,224 -0.01(-0.72%)
Sep 24, 2014 1.380 1.400 1.360 1.380 141,951 -0.02(-1.43%)
Sep 23, 2014 1.400 1.430 1.370 1.400 228,356 -0.01(-0.71%)
Sep 22, 2014 1.410 1.420 1.370 1.410 193,676 +0.00(+0.00%)
Sep 19, 2014 1.420 1.490 1.400 1.410 540,643 -0.03(-2.08%)
Sep 18, 2014 1.360 1.490 1.350 1.440 479,148 +0.08(+5.88%)
Sep 17, 2014 1.340 1.370 1.330 1.360 157,678 +0.03(+2.26%)
Sep 16, 2014 1.340 1.350 1.310 1.330 287,997 -0.01(-0.75%)
Sep 15, 2014 1.360 1.369 1.330 1.340 226,066 -0.03(-2.19%)
Sep 12, 2014 1.400 1.400 1.350 1.370 190,957 -0.01(-0.72%)
Sep 11, 2014 1.370 1.390 1.360 1.380 166,061 +0.01(+0.73%)
Sep 10, 2014 1.370 1.380 1.350 1.370 109,008 +0.00(+0.00%)
Sep 09, 2014 1.370 1.380 1.330 1.370 200,593 -0.01(-0.72%)
Sep 08, 2014 1.350 1.420 1.350 1.380 404,408 -0.02(-1.43%)
Sep 05, 2014 1.390 1.419 1.370 1.400 306,992 +0.00(+0.00%)
Sep 04, 2014 1.400 1.430 1.370 1.400 459,794 -0.02(-1.41%)
Sep 03, 2014 1.440 1.490 1.390 1.420 249,363 -0.03(-2.07%)
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.