Athersys Inc (NQ: ATHX )

0.6088 -0.0262 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 97.75 98.25 90.25 94.50 68,316 -3.75(-3.82%)
Feb 27, 2014 100.50 100.50 97.00 98.25 38,032 -1.75(-1.75%)
Feb 26, 2014 101.25 102.00 96.25 100.00 48,643 -1.25(-1.23%)
Feb 25, 2014 100.25 101.97 99.50 101.25 41,410 +1.50(+1.50%)
Feb 24, 2014 100.80 101.25 98.50 99.75 43,639 +0.00(+0.00%)
Feb 21, 2014 100.25 102.75 99.50 99.75 47,564 -0.25(-0.25%)
Feb 20, 2014 95.75 102.25 95.00 100.00 100,803 +4.00(+4.17%)
Feb 19, 2014 95.00 97.24 92.50 96.00 36,666 +1.50(+1.59%)
Feb 18, 2014 94.25 96.00 92.50 94.50 30,264 -0.25(-0.26%)
Feb 14, 2014 96.00 94.75 94.75 94.75 25,732 -1.00(-1.04%)
Feb 13, 2014 93.75 96.75 91.50 95.75 34,527 +1.75(+1.86%)
Feb 12, 2014 96.50 98.75 93.00 94.00 64,301 -2.00(-2.08%)
Feb 11, 2014 98.00 100.00 95.50 96.00 43,395 -1.00(-1.03%)
Feb 10, 2014 95.00 98.75 93.00 97.00 63,905 +2.25(+2.37%)
Feb 07, 2014 85.25 95.25 85.00 94.75 59,477 +11.25(+13.47%)
Feb 06, 2014 84.00 86.75 82.00 83.50 24,153 -1.00(-1.18%)
Feb 05, 2014 86.50 88.03 81.25 84.50 58,326 -2.50(-2.87%)
Feb 04, 2014 87.50 90.25 85.50 87.00 41,172 -1.50(-1.69%)
Feb 03, 2014 95.25 96.25 83.00 88.50 133,076 -7.75(-8.05%)
Jan 31, 2014 96.00 97.50 94.50 96.25 26,390 -0.75(-0.77%)
Jan 30, 2014 96.50 99.00 95.25 97.00 30,540 +2.00(+2.11%)
Jan 29, 2014 95.25 97.75 93.00 95.00 52,538 -1.25(-1.30%)
Jan 28, 2014 94.75 97.00 90.50 96.25 60,099 +1.75(+1.85%)
Jan 27, 2014 102.25 102.50 82.00 94.50 176,949 -7.00(-6.90%)
Jan 24, 2014 105.00 105.50 100.00 101.50 59,402 -3.00(-2.87%)
Jan 23, 2014 103.25 106.25 102.25 104.50 58,051 +0.75(+0.72%)
Jan 22, 2014 105.00 105.25 101.50 103.75 75,427 -0.50(-0.48%)
Jan 21, 2014 103.75 105.75 102.50 104.25 81,418 +3.00(+2.96%)
Jan 17, 2014 100.75 101.25 101.25 101.25 34,600 +0.50(+0.50%)
Jan 16, 2014 100.00 102.75 100.00 100.75 70,701 +1.75(+1.77%)
Jan 15, 2014 97.00 100.00 95.25 99.00 58,106 +2.00(+2.06%)
Jan 14, 2014 97.75 98.40 93.75 97.00 65,307 -0.50(-0.51%)
Jan 13, 2014 101.75 102.50 95.00 97.50 100,992 -2.50(-2.50%)
Jan 10, 2014 102.00 102.00 92.50 100.00 176,985 -1.25(-1.23%)
Jan 09, 2014 107.25 108.25 98.75 101.25 268,463 +3.25(+3.32%)
Jan 08, 2014 80.00 99.25 79.50 98.00 282,602 +19.00(+24.05%)
Jan 07, 2014 78.50 80.00 74.00 79.00 105,511 +2.75(+3.61%)
Jan 06, 2014 77.75 80.00 73.75 76.25 183,053 +4.50(+6.27%)
Jan 03, 2014 74.50 74.75 62.81 71.75 137,993 -2.00(-2.71%)
Jan 02, 2014 63.75 74.50 62.75 73.75 204,156 +11.25(+18.00%)
Dec 31, 2013 60.75 62.50 62.50 62.50 59,304 +1.75(+2.88%)
Dec 30, 2013 61.25 61.25 58.25 60.75 46,629 +0.00(+0.00%)
Dec 27, 2013 62.50 63.00 60.00 60.75 49,372 -1.00(-1.62%)
Dec 26, 2013 58.75 62.25 58.55 61.75 74,458 +3.38(+5.78%)
Dec 24, 2013 58.75 59.50 57.50 58.38 30,670 +0.38(+0.65%)
Dec 23, 2013 55.50 58.00 54.75 58.00 68,938 +3.75(+6.91%)
Dec 20, 2013 54.75 57.50 53.75 54.25 119,680 +1.25(+2.36%)
Dec 19, 2013 52.00 53.75 50.50 53.00 87,533 +1.50(+2.91%)
Dec 18, 2013 52.00 52.02 50.50 51.50 31,374 -0.25(-0.48%)
Dec 17, 2013 54.50 55.00 51.25 51.75 80,308 +0.88(+1.72%)
Dec 16, 2013 51.50 52.50 50.00 50.88 34,831 +0.12(+0.25%)
Dec 13, 2013 50.00 52.50 49.75 50.75 51,662 +3.25(+6.84%)
Dec 12, 2013 48.00 48.00 46.25 47.50 22,615 -0.75(-1.55%)
Dec 11, 2013 48.75 49.38 47.25 48.25 19,754 -0.25(-0.52%)
Dec 10, 2013 49.25 49.25 46.75 48.50 32,853 +0.00(+0.00%)
Dec 09, 2013 51.25 51.75 47.50 48.50 52,041 -2.75(-5.37%)
Dec 06, 2013 55.75 56.25 51.00 51.25 0 -4.25(-7.66%)
Dec 05, 2013 56.00 56.50 55.25 55.50 0 +0.50(+0.91%)
Dec 04, 2013 54.00 55.50 54.00 55.00 0 +1.25(+2.33%)
Dec 03, 2013 53.50 54.50 53.12 53.75 0 +0.50(+0.94%)
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.