Athersys Inc (NQ: ATHX )

0.5660 -0.0040 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.00 27.50 25.50 26.25 23,824 -0.50(-1.87%)
Jul 30, 2015 27.50 27.50 26.75 26.75 5,224 -0.75(-2.73%)
Jul 29, 2015 27.25 28.75 27.00 27.50 15,487 -0.25(-0.90%)
Jul 28, 2015 27.50 28.75 26.50 27.75 11,275 +0.50(+1.83%)
Jul 27, 2015 28.25 28.25 25.75 27.25 13,274 -0.50(-1.80%)
Jul 24, 2015 27.75 28.50 27.75 27.75 8,906 -0.50(-1.77%)
Jul 23, 2015 28.75 29.25 28.25 28.25 8,567 -0.75(-2.59%)
Jul 22, 2015 28.75 29.25 28.25 29.00 9,104 +0.25(+0.87%)
Jul 21, 2015 28.75 29.75 28.00 28.75 20,188 +0.00(+0.00%)
Jul 20, 2015 32.00 32.00 28.75 28.75 19,318 -2.50(-8.00%)
Jul 17, 2015 31.25 32.00 31.25 31.25 9,150 -0.25(-0.79%)
Jul 16, 2015 30.75 32.25 30.75 31.50 11,123 +0.75(+2.44%)
Jul 15, 2015 30.00 32.50 30.00 30.75 24,119 +0.25(+0.82%)
Jul 14, 2015 29.75 30.75 29.52 30.50 12,098 +1.25(+4.27%)
Jul 13, 2015 28.75 30.50 28.75 29.25 15,950 +0.75(+2.63%)
Jul 10, 2015 28.75 29.25 27.75 28.50 11,113 -0.25(-0.87%)
Jul 09, 2015 28.75 29.25 27.50 28.75 16,469 +0.00(+0.00%)
Jul 08, 2015 29.00 29.50 28.75 28.75 10,510 -0.25(-0.86%)
Jul 07, 2015 29.50 29.95 28.75 29.00 12,080 -0.75(-2.52%)
Jul 06, 2015 30.00 30.50 29.50 29.75 9,067 -0.75(-2.46%)
Jul 02, 2015 30.25 30.50 30.50 30.50 5,916 +0.25(+0.83%)
Jul 01, 2015 30.25 30.75 30.25 30.25 9,527 +0.00(+0.00%)
Jun 30, 2015 30.00 30.50 29.50 30.25 17,843 +0.75(+2.54%)
Jun 29, 2015 30.75 30.75 29.50 29.50 12,115 -2.00(-6.35%)
Jun 26, 2015 32.00 32.25 30.25 31.50 23,844 -0.25(-0.79%)
Jun 25, 2015 32.75 33.25 31.75 31.75 13,264 -0.25(-0.78%)
Jun 24, 2015 31.25 33.00 31.00 32.00 23,876 +0.75(+2.40%)
Jun 23, 2015 30.00 31.50 30.00 31.25 18,272 +1.50(+5.04%)
Jun 22, 2015 30.00 31.00 29.50 29.75 18,245 -0.25(-0.83%)
Jun 19, 2015 30.75 31.25 29.75 30.00 21,143 -0.25(-0.83%)
Jun 18, 2015 30.25 32.00 30.25 30.25 10,474 -0.25(-0.82%)
Jun 17, 2015 30.50 30.77 30.00 30.50 12,922 -0.50(-1.61%)
Jun 16, 2015 29.75 31.50 29.75 31.00 17,094 +1.00(+3.33%)
Jun 15, 2015 30.75 31.00 30.00 30.00 20,798 -1.00(-3.23%)
Jun 12, 2015 31.00 31.50 30.75 31.00 11,662 +0.00(+0.00%)
Jun 11, 2015 31.25 32.25 31.00 31.00 16,858 +0.50(+1.64%)
Jun 10, 2015 31.50 32.00 30.50 30.50 24,008 -1.00(-3.17%)
Jun 09, 2015 31.50 32.50 31.25 31.50 20,098 -0.25(-0.79%)
Jun 08, 2015 31.50 32.00 31.25 31.75 12,702 -0.25(-0.78%)
Jun 05, 2015 31.00 33.00 31.00 32.00 10,797 +0.50(+1.59%)
Jun 04, 2015 32.00 32.50 31.00 31.50 32,603 -1.00(-3.08%)
Jun 03, 2015 32.75 33.13 32.25 32.50 25,437 -0.25(-0.76%)
Jun 02, 2015 33.00 33.88 32.75 32.75 24,667 -0.25(-0.76%)
Jun 01, 2015 33.50 34.22 32.75 33.00 24,071 +0.25(+0.76%)
May 29, 2015 33.75 33.75 32.75 32.75 27,552 -0.50(-1.50%)
May 28, 2015 33.50 34.00 33.25 33.25 11,614 -0.50(-1.48%)
May 27, 2015 33.50 34.50 33.50 33.75 9,188 -0.25(-0.74%)
May 26, 2015 33.25 34.25 32.50 34.00 11,596 +0.50(+1.49%)
May 22, 2015 34.50 33.50 33.50 33.50 14,508 -0.75(-2.19%)
May 21, 2015 34.50 35.75 34.25 34.25 17,057 +0.00(+0.00%)
May 20, 2015 34.50 35.25 34.00 34.25 26,233 -0.75(-2.14%)
May 19, 2015 33.75 36.38 32.50 35.00 68,387 +1.75(+5.26%)
May 18, 2015 31.25 33.50 31.25 33.25 25,086 +1.50(+4.72%)
May 15, 2015 31.50 31.50 31.00 31.75 21,310 -0.25(-0.78%)
May 14, 2015 32.50 33.25 31.50 32.00 38,124 -0.50(-1.54%)
May 13, 2015 33.75 33.75 32.50 32.50 16,987 -1.25(-3.70%)
May 12, 2015 30.00 35.25 29.50 33.75 109,820 -1.00(-2.88%)
May 11, 2015 35.00 36.00 33.50 34.75 105,983 +2.00(+6.11%)
May 08, 2015 30.75 33.75 30.25 32.75 84,787 +3.00(+10.08%)
May 07, 2015 29.75 31.00 29.25 29.75 58,946 -0.25(-0.83%)
May 06, 2015 31.25 32.25 29.75 30.00 41,030 -2.00(-6.25%)
May 05, 2015 30.75 32.00 30.75 32.00 29,557 +1.25(+4.07%)
May 04, 2015 29.75 31.75 28.75 30.75 36,586 +1.75(+6.03%)
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.