Athersys Inc (NQ: ATHX )

0.6533 -0.0068 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.75 46.00 43.25 44.50 26,579 +1.25(+2.89%)
May 29, 2014 41.50 43.50 40.75 43.25 19,932 +2.50(+6.13%)
May 28, 2014 40.25 42.25 40.00 40.75 16,469 +1.00(+2.52%)
May 27, 2014 39.25 41.50 39.25 39.75 21,437 +0.75(+1.92%)
May 23, 2014 37.50 39.00 39.00 39.00 18,096 +2.25(+6.12%)
May 22, 2014 36.00 38.00 35.75 36.75 11,516 +0.25(+0.68%)
May 21, 2014 37.50 38.00 36.25 36.50 14,422 -1.00(-2.67%)
May 20, 2014 38.75 40.12 36.75 37.50 20,286 -1.00(-2.60%)
May 19, 2014 35.75 38.75 35.75 38.50 17,898 +2.50(+6.94%)
May 16, 2014 36.00 36.75 35.00 36.00 9,633 -0.25(-0.69%)
May 15, 2014 35.50 36.75 34.58 36.25 24,344 -0.12(-0.34%)
May 14, 2014 35.75 36.75 35.50 36.38 15,717 +0.38(+1.04%)
May 13, 2014 33.75 36.75 32.75 36.00 35,607 +2.75(+8.27%)
May 12, 2014 35.50 36.69 33.25 33.25 44,606 -1.75(-5.00%)
May 09, 2014 35.25 36.66 33.25 35.00 45,362 +0.00(+0.00%)
May 08, 2014 36.00 37.75 35.00 35.00 44,873 -3.50(-9.09%)
May 07, 2014 39.75 40.50 37.50 38.50 29,949 -1.50(-3.75%)
May 06, 2014 42.00 42.00 38.75 40.00 44,384 -2.50(-5.88%)
May 05, 2014 41.00 45.50 40.00 42.50 75,469 +1.75(+4.29%)
May 02, 2014 36.00 41.75 35.00 40.75 80,553 +4.25(+11.64%)
May 01, 2014 37.50 37.50 35.00 36.50 41,047 -0.12(-0.34%)
Apr 30, 2014 34.75 37.75 34.00 36.62 49,683 +0.88(+2.45%)
Apr 29, 2014 32.00 37.75 32.00 35.75 122,797 +2.50(+7.52%)
Apr 28, 2014 31.75 33.25 27.00 33.25 510,466 -35.00(-51.28%)
Apr 25, 2014 71.50 72.00 67.25 68.25 27,092 -3.25(-4.55%)
Apr 24, 2014 73.00 73.25 69.25 71.50 23,041 -2.00(-2.72%)
Apr 23, 2014 73.75 77.00 71.75 73.50 21,570 +0.00(+0.00%)
Apr 22, 2014 69.00 74.00 69.00 73.50 37,378 +3.75(+5.38%)
Apr 21, 2014 68.25 71.50 68.00 69.75 32,951 +1.50(+2.20%)
Apr 17, 2014 66.00 68.25 68.25 68.25 28,684 +2.50(+3.80%)
Apr 16, 2014 66.25 68.00 63.75 65.75 26,569 -0.25(-0.38%)
Apr 15, 2014 66.75 67.50 58.75 66.00 85,332 -1.50(-2.22%)
Apr 14, 2014 70.75 71.25 65.50 67.50 72,736 -4.00(-5.59%)
Apr 11, 2014 73.50 74.74 70.75 71.50 31,716 -3.75(-4.98%)
Apr 10, 2014 76.25 76.75 71.00 75.25 49,162 -0.75(-0.99%)
Apr 09, 2014 75.25 77.50 75.25 76.00 43,136 +1.00(+1.33%)
Apr 08, 2014 76.00 78.25 74.25 75.00 43,802 -1.25(-1.64%)
Apr 07, 2014 78.75 80.75 74.25 76.25 49,217 -2.25(-2.87%)
Apr 04, 2014 81.00 82.25 76.38 78.50 34,348 -2.50(-3.09%)
Apr 03, 2014 84.75 84.75 79.25 81.00 37,722 -3.50(-4.14%)
Apr 02, 2014 85.75 87.50 83.50 84.50 26,158 -0.25(-0.29%)
Apr 01, 2014 81.50 87.00 81.50 84.75 32,224 +3.75(+4.63%)
Mar 31, 2014 82.25 85.00 79.88 81.00 36,910 -0.25(-0.31%)
Mar 28, 2014 78.75 82.50 77.75 81.25 38,764 +3.50(+4.50%)
Mar 27, 2014 76.25 79.75 72.12 77.75 45,534 +0.62(+0.81%)
Mar 26, 2014 80.75 82.75 75.75 77.12 51,329 -3.62(-4.49%)
Mar 25, 2014 83.75 90.00 79.25 80.75 46,341 -2.50(-3.00%)
Mar 24, 2014 84.50 86.25 78.25 83.25 49,657 -1.50(-1.77%)
Mar 21, 2014 89.00 89.50 84.25 84.75 51,008 -4.50(-5.04%)
Mar 20, 2014 90.75 91.20 87.75 89.25 18,237 -1.50(-1.65%)
Mar 19, 2014 93.00 93.50 90.00 90.75 21,026 -1.50(-1.63%)
Mar 18, 2014 86.00 92.50 85.50 92.25 36,849 +6.25(+7.27%)
Mar 17, 2014 88.50 88.50 85.25 86.00 40,633 -2.75(-3.10%)
Mar 14, 2014 87.50 90.50 83.75 88.75 86,430 -3.25(-3.53%)
Mar 13, 2014 92.50 94.25 88.25 92.00 47,532 +0.00(+0.00%)
Mar 12, 2014 92.75 96.12 90.00 92.00 38,546 -0.50(-0.54%)
Mar 11, 2014 94.50 95.00 89.75 92.50 51,518 +0.50(+0.54%)
Mar 10, 2014 92.25 92.75 90.25 92.00 24,280 +0.50(+0.55%)
Mar 07, 2014 92.00 92.75 89.25 91.50 36,731 -1.00(-1.08%)
Mar 06, 2014 95.50 96.50 90.50 92.50 45,137 -2.25(-2.37%)
Mar 05, 2014 96.25 96.50 94.25 94.75 25,844 -1.25(-1.30%)
Mar 04, 2014 95.75 98.25 95.75 96.00 38,208 +1.50(+1.59%)
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.