Athersys Inc (NQ: ATHX )

1.850 +0.220 (+13.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 1.200 1.220 1.180 1.210 446,082 +0.03(+2.54%)
Jun 29, 2015 1.230 1.230 1.180 1.180 302,885 -0.08(-6.35%)
Jun 26, 2015 1.280 1.290 1.210 1.260 596,100 -0.01(-0.79%)
Jun 25, 2015 1.310 1.330 1.270 1.270 331,608 -0.01(-0.78%)
Jun 24, 2015 1.250 1.320 1.240 1.280 596,917 +0.03(+2.40%)
Jun 23, 2015 1.200 1.260 1.200 1.250 456,814 +0.06(+5.04%)
Jun 22, 2015 1.200 1.240 1.180 1.190 456,135 -0.01(-0.83%)
Jun 19, 2015 1.230 1.250 1.190 1.200 528,585 -0.01(-0.83%)
Jun 18, 2015 1.210 1.280 1.210 1.210 261,868 -0.01(-0.82%)
Jun 17, 2015 1.220 1.231 1.200 1.220 323,064 -0.02(-1.61%)
Jun 16, 2015 1.190 1.260 1.190 1.240 427,350 +0.04(+3.33%)
Jun 15, 2015 1.230 1.240 1.200 1.200 519,952 -0.04(-3.23%)
Jun 12, 2015 1.240 1.260 1.230 1.240 291,560 +0.00(+0.00%)
Jun 11, 2015 1.250 1.290 1.240 1.240 421,465 +0.02(+1.64%)
Jun 10, 2015 1.260 1.280 1.220 1.220 600,207 -0.04(-3.17%)
Jun 09, 2015 1.260 1.300 1.250 1.260 502,470 -0.01(-0.79%)
Jun 08, 2015 1.260 1.280 1.250 1.270 317,551 -0.01(-0.78%)
Jun 05, 2015 1.240 1.320 1.240 1.280 269,944 +0.02(+1.59%)
Jun 04, 2015 1.280 1.300 1.240 1.260 815,093 -0.04(-3.08%)
Jun 03, 2015 1.310 1.325 1.290 1.300 635,945 -0.01(-0.76%)
Jun 02, 2015 1.320 1.355 1.310 1.310 616,676 -0.01(-0.76%)
Jun 01, 2015 1.340 1.369 1.310 1.320 601,777 +0.01(+0.76%)
May 29, 2015 1.350 1.350 1.310 1.310 688,818 -0.02(-1.50%)
May 28, 2015 1.340 1.360 1.330 1.330 290,371 -0.02(-1.48%)
May 27, 2015 1.340 1.380 1.340 1.350 229,718 -0.01(-0.74%)
May 26, 2015 1.330 1.370 1.300 1.360 289,916 +0.02(+1.49%)
May 22, 2015 1.380 1.340 1.340 1.340 362,700 -0.03(-2.19%)
May 21, 2015 1.380 1.430 1.370 1.370 426,429 +0.00(+0.00%)
May 20, 2015 1.380 1.410 1.360 1.370 655,836 -0.03(-2.14%)
May 19, 2015 1.350 1.455 1.300 1.400 1,709,675 +0.07(+5.26%)
May 18, 2015 1.250 1.340 1.250 1.330 627,160 +0.06(+4.72%)
May 15, 2015 1.260 1.260 1.240 1.270 532,771 -0.01(-0.78%)
May 14, 2015 1.300 1.330 1.260 1.280 953,102 -0.02(-1.54%)
May 13, 2015 1.350 1.350 1.300 1.300 424,675 -0.05(-3.70%)
May 12, 2015 1.200 1.410 1.180 1.350 2,745,509 -0.04(-2.88%)
May 11, 2015 1.400 1.440 1.340 1.390 2,649,579 +0.08(+6.11%)
May 08, 2015 1.230 1.350 1.210 1.310 2,119,683 +0.12(+10.08%)
May 07, 2015 1.190 1.240 1.170 1.190 1,473,658 -0.01(-0.83%)
May 06, 2015 1.250 1.290 1.190 1.200 1,025,760 -0.08(-6.25%)
May 05, 2015 1.230 1.280 1.230 1.280 738,926 +0.05(+4.07%)
May 04, 2015 1.190 1.270 1.150 1.230 914,661 +0.07(+6.03%)
May 01, 2015 1.190 1.190 1.135 1.160 1,044,602 -0.04(-3.33%)
Apr 30, 2015 1.270 1.270 1.190 1.200 1,620,671 -0.07(-5.51%)
Apr 29, 2015 1.270 1.330 1.250 1.270 1,876,243 -0.02(-1.55%)
Apr 28, 2015 1.240 1.300 1.210 1.290 997,903 +0.06(+4.88%)
Apr 27, 2015 1.280 1.280 1.210 1.230 1,807,388 -0.06(-4.65%)
Apr 24, 2015 1.310 1.320 1.260 1.290 1,615,017 -0.03(-2.27%)
Apr 23, 2015 1.340 1.360 1.310 1.320 1,196,573 -0.02(-1.49%)
Apr 22, 2015 1.330 1.380 1.320 1.340 1,428,706 +0.01(+0.75%)
Apr 21, 2015 1.360 1.390 1.310 1.330 2,035,180 -0.02(-1.48%)
Apr 20, 2015 1.330 1.540 1.310 1.350 6,973,713 -0.05(-3.57%)
Apr 17, 2015 0.9300 1.450 0.9000 1.400 26,649,246 -0.78(-35.78%)
Apr 16, 2015 2.620 2.650 2.130 2.180 8,274,900 -0.45(-17.11%)
Apr 15, 2015 2.980 2.990 2.610 2.630 4,638,881 -0.35(-11.74%)
Apr 14, 2015 3.100 3.110 2.910 2.980 2,065,828 -0.07(-2.30%)
Apr 13, 2015 3.080 3.150 2.970 3.050 2,151,160 +0.02(+0.66%)
Apr 10, 2015 3.020 3.100 2.990 3.030 1,512,732 +0.03(+1.00%)
Apr 09, 2015 3.220 3.220 2.960 3.000 2,156,758 -0.12(-3.85%)
Apr 08, 2015 2.870 3.230 2.860 3.120 4,670,175 +0.27(+9.47%)
Apr 07, 2015 2.820 2.900 2.800 2.850 946,849 +0.02(+0.71%)
Apr 06, 2015 2.790 2.850 2.760 2.830 900,658 +0.04(+1.43%)
Apr 02, 2015 2.840 2.790 2.790 2.790 1,094,000 -0.05(-1.76%)
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.