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 (%)
Sep 30, 2015 29.50 30.40 26.75 27.50 12,350 -0.75(-2.65%)
Sep 29, 2015 28.25 30.50 28.00 28.25 11,943 +0.00(+0.00%)
Sep 28, 2015 30.50 30.50 26.75 28.25 20,253 -2.25(-7.38%)
Sep 25, 2015 33.50 33.50 29.25 30.50 20,128 -2.00(-6.15%)
Sep 24, 2015 32.62 33.40 32.50 32.50 9,029 -0.25(-0.76%)
Sep 23, 2015 34.00 34.45 32.50 32.75 8,376 -1.00(-2.96%)
Sep 22, 2015 33.75 35.75 33.00 33.75 11,119 +0.25(+0.75%)
Sep 21, 2015 34.50 34.73 32.75 33.50 20,843 -0.25(-0.74%)
Sep 18, 2015 37.25 37.50 33.00 33.75 38,832 -2.50(-6.90%)
Sep 17, 2015 32.00 39.25 31.75 36.25 164,745 +4.75(+15.08%)
Sep 16, 2015 30.25 31.82 30.25 31.50 17,465 +1.00(+3.28%)
Sep 15, 2015 30.25 31.00 30.06 30.50 5,626 +0.50(+1.67%)
Sep 14, 2015 30.00 30.75 30.00 30.00 6,592 +0.00(+0.00%)
Sep 11, 2015 30.50 30.75 30.00 30.00 4,223 -0.50(-1.64%)
Sep 10, 2015 29.75 31.25 29.75 30.50 6,175 +1.00(+3.39%)
Sep 09, 2015 29.25 31.00 28.75 29.50 9,332 +0.00(+0.00%)
Sep 08, 2015 28.75 29.50 28.25 29.50 7,711 +1.00(+3.51%)
Sep 04, 2015 28.00 28.50 28.50 28.50 3,236 +0.25(+0.88%)
Sep 03, 2015 29.00 29.00 28.00 28.25 11,348 +0.00(+0.00%)
Sep 02, 2015 28.50 28.75 28.00 28.25 3,535 +0.00(+0.00%)
Sep 01, 2015 28.00 28.75 27.50 28.25 5,311 +0.00(+0.00%)
Aug 31, 2015 29.00 29.00 28.00 28.25 6,181 -0.50(-1.74%)
Aug 28, 2015 28.50 29.25 28.25 28.75 9,456 +0.25(+0.88%)
Aug 27, 2015 27.75 29.00 27.75 28.50 9,052 +0.75(+2.70%)
Aug 26, 2015 27.00 28.25 26.75 27.75 8,977 +1.00(+3.74%)
Aug 25, 2015 28.75 30.00 26.50 26.75 13,035 -1.50(-5.31%)
Aug 24, 2015 28.25 30.00 26.50 28.25 13,417 -1.00(-3.42%)
Aug 21, 2015 29.00 30.50 28.50 29.25 14,567 +0.00(+0.00%)
Aug 20, 2015 29.75 30.00 28.75 29.25 9,641 -0.75(-2.50%)
Aug 19, 2015 30.00 30.75 29.61 30.00 5,436 +0.00(+0.00%)
Aug 18, 2015 29.25 30.00 28.75 30.00 8,613 +0.75(+2.56%)
Aug 17, 2015 30.00 30.86 28.75 29.25 14,148 -0.50(-1.68%)
Aug 14, 2015 30.50 30.50 29.25 29.75 4,679 +0.00(+0.00%)
Aug 13, 2015 31.25 33.25 29.25 29.75 27,824 -0.75(-2.46%)
Aug 12, 2015 29.50 30.77 28.25 30.50 17,710 +1.00(+3.39%)
Aug 11, 2015 28.75 30.00 28.75 29.50 11,675 +0.38(+1.29%)
Aug 10, 2015 27.50 29.50 26.75 29.12 13,234 +1.38(+4.95%)
Aug 07, 2015 28.00 31.25 27.25 27.75 52,753 +2.25(+8.82%)
Aug 06, 2015 26.00 27.50 25.00 25.50 22,585 -0.50(-1.92%)
Aug 05, 2015 26.50 26.75 25.25 26.00 19,108 -0.75(-2.80%)
Aug 04, 2015 26.00 27.50 26.00 26.75 10,256 +0.00(+0.00%)
Aug 03, 2015 26.75 28.00 26.25 26.75 10,936 +0.50(+1.90%)
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%)
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.