Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.290 3.400 3.195 3.240 922,770 -0.01(-0.31%)
Mar 28, 2014 3.150 3.300 3.110 3.250 969,106 +0.14(+4.50%)
Mar 27, 2014 3.050 3.190 2.885 3.110 1,138,354 +0.02(+0.81%)
Mar 26, 2014 3.230 3.310 3.030 3.085 1,283,234 -0.15(-4.49%)
Mar 25, 2014 3.350 3.600 3.170 3.230 1,158,549 -0.10(-3.00%)
Mar 24, 2014 3.380 3.450 3.130 3.330 1,241,444 -0.06(-1.77%)
Mar 21, 2014 3.560 3.580 3.370 3.390 1,275,202 -0.18(-5.04%)
Mar 20, 2014 3.630 3.648 3.510 3.570 455,947 -0.06(-1.65%)
Mar 19, 2014 3.720 3.740 3.600 3.630 525,661 -0.06(-1.63%)
Mar 18, 2014 3.440 3.700 3.420 3.690 921,241 +0.25(+7.27%)
Mar 17, 2014 3.540 3.540 3.410 3.440 1,015,833 -0.11(-3.10%)
Mar 14, 2014 3.500 3.620 3.350 3.550 2,160,756 -0.13(-3.53%)
Mar 13, 2014 3.700 3.770 3.530 3.680 1,188,308 +0.00(+0.00%)
Mar 12, 2014 3.710 3.845 3.600 3.680 963,655 -0.02(-0.54%)
Mar 11, 2014 3.780 3.800 3.590 3.700 1,287,970 +0.02(+0.54%)
Mar 10, 2014 3.690 3.710 3.610 3.680 607,018 +0.02(+0.55%)
Mar 07, 2014 3.680 3.710 3.570 3.660 918,294 -0.04(-1.08%)
Mar 06, 2014 3.820 3.860 3.620 3.700 1,128,431 -0.09(-2.37%)
Mar 05, 2014 3.850 3.860 3.770 3.790 646,103 -0.05(-1.30%)
Mar 04, 2014 3.830 3.930 3.830 3.840 955,204 +0.06(+1.59%)
Mar 03, 2014 3.680 3.820 3.500 3.780 1,211,075 +0.00(+0.00%)
Feb 28, 2014 3.910 3.930 3.610 3.780 1,707,923 -0.15(-3.82%)
Feb 27, 2014 4.020 4.020 3.880 3.930 950,800 -0.07(-1.75%)
Feb 26, 2014 4.050 4.080 3.850 4.000 1,216,085 -0.05(-1.23%)
Feb 25, 2014 4.010 4.079 3.980 4.050 1,035,251 +0.06(+1.50%)
Feb 24, 2014 4.032 4.050 3.940 3.990 1,090,991 +0.00(+0.00%)
Feb 21, 2014 4.010 4.110 3.980 3.990 1,189,115 -0.01(-0.25%)
Feb 20, 2014 3.830 4.090 3.800 4.000 2,520,093 +0.16(+4.17%)
Feb 19, 2014 3.800 3.889 3.700 3.840 916,669 +0.06(+1.59%)
Feb 18, 2014 3.770 3.840 3.700 3.780 756,609 -0.01(-0.26%)
Feb 14, 2014 3.840 3.790 3.790 3.790 643,300 -0.04(-1.04%)
Feb 13, 2014 3.750 3.870 3.660 3.830 863,190 +0.07(+1.86%)
Feb 12, 2014 3.860 3.950 3.720 3.760 1,607,546 -0.08(-2.08%)
Feb 11, 2014 3.920 4.000 3.820 3.840 1,084,891 -0.04(-1.03%)
Feb 10, 2014 3.800 3.950 3.720 3.880 1,597,629 +0.09(+2.37%)
Feb 07, 2014 3.410 3.810 3.400 3.790 1,486,939 +0.45(+13.47%)
Feb 06, 2014 3.360 3.470 3.280 3.340 603,846 -0.04(-1.18%)
Feb 05, 2014 3.460 3.521 3.250 3.380 1,458,153 -0.10(-2.87%)
Feb 04, 2014 3.500 3.610 3.420 3.480 1,029,308 -0.06(-1.69%)
Feb 03, 2014 3.810 3.850 3.320 3.540 3,326,914 -0.31(-8.05%)
Jan 31, 2014 3.840 3.900 3.780 3.850 659,768 -0.03(-0.77%)
Jan 30, 2014 3.860 3.960 3.810 3.880 763,507 +0.08(+2.11%)
Jan 29, 2014 3.810 3.910 3.720 3.800 1,313,468 -0.05(-1.30%)
Jan 28, 2014 3.790 3.880 3.620 3.850 1,502,493 +0.07(+1.85%)
Jan 27, 2014 4.090 4.100 3.280 3.780 4,423,746 -0.28(-6.90%)
Jan 24, 2014 4.200 4.220 4.000 4.060 1,485,053 -0.12(-2.87%)
Jan 23, 2014 4.130 4.250 4.090 4.180 1,451,284 +0.03(+0.72%)
Jan 22, 2014 4.200 4.210 4.060 4.150 1,885,693 -0.02(-0.48%)
Jan 21, 2014 4.150 4.230 4.100 4.170 2,035,467 +0.12(+2.96%)
Jan 17, 2014 4.030 4.050 4.050 4.050 865,000 +0.02(+0.50%)
Jan 16, 2014 4.000 4.110 4.000 4.030 1,767,549 +0.07(+1.77%)
Jan 15, 2014 3.880 4.000 3.810 3.960 1,452,654 +0.08(+2.06%)
Jan 14, 2014 3.910 3.936 3.750 3.880 1,632,675 -0.02(-0.51%)
Jan 13, 2014 4.070 4.100 3.800 3.900 2,524,815 -0.10(-2.50%)
Jan 10, 2014 4.080 4.080 3.700 4.000 4,424,627 -0.05(-1.23%)
Jan 09, 2014 4.290 4.330 3.950 4.050 6,711,577 +0.13(+3.32%)
Jan 08, 2014 3.200 3.970 3.180 3.920 7,065,057 +0.76(+24.05%)
Jan 07, 2014 3.140 3.200 2.960 3.160 2,637,777 +0.11(+3.61%)
Jan 06, 2014 3.110 3.200 2.950 3.050 4,576,345 +0.18(+6.27%)
Jan 03, 2014 2.980 2.990 2.513 2.870 3,449,832 -0.08(-2.71%)
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.