Athersys Inc (NQ: ATHX )

0.5940 +0.0040 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 29.75 29.76 28.38 29.00 41,784 -1.00(-3.33%)
Apr 30, 2015 31.75 31.75 29.75 30.00 64,826 -1.75(-5.51%)
Apr 29, 2015 31.75 33.25 31.25 31.75 75,049 -0.50(-1.55%)
Apr 28, 2015 31.00 32.50 30.25 32.25 39,916 +1.50(+4.88%)
Apr 27, 2015 32.00 32.00 30.25 30.75 72,295 -1.50(-4.65%)
Apr 24, 2015 32.75 33.00 31.50 32.25 64,600 -0.75(-2.27%)
Apr 23, 2015 33.50 34.00 32.75 33.00 47,862 -0.50(-1.49%)
Apr 22, 2015 33.25 34.50 33.00 33.50 57,148 +0.25(+0.75%)
Apr 21, 2015 34.00 34.75 32.75 33.25 81,407 -0.50(-1.48%)
Apr 20, 2015 33.25 38.50 32.75 33.75 278,948 -1.25(-3.57%)
Apr 17, 2015 23.25 36.25 22.50 35.00 1,065,969 -19.50(-35.78%)
Apr 16, 2015 65.50 66.25 53.25 54.50 330,996 -11.25(-17.11%)
Apr 15, 2015 74.50 74.75 65.25 65.75 185,555 -8.75(-11.74%)
Apr 14, 2015 77.50 77.75 72.75 74.50 82,633 -1.75(-2.30%)
Apr 13, 2015 77.00 78.75 74.25 76.25 86,046 +0.50(+0.66%)
Apr 10, 2015 75.50 77.50 74.75 75.75 60,509 +0.75(+1.00%)
Apr 09, 2015 80.50 80.50 74.00 75.00 86,270 -3.00(-3.85%)
Apr 08, 2015 71.75 80.75 71.50 78.00 186,807 +6.75(+9.47%)
Apr 07, 2015 70.50 72.50 70.00 71.25 37,873 +0.50(+0.71%)
Apr 06, 2015 69.75 71.25 69.00 70.75 36,026 +1.00(+1.43%)
Apr 02, 2015 71.00 69.75 69.75 69.75 43,760 -1.25(-1.76%)
Apr 01, 2015 71.75 72.00 69.25 71.00 28,749 -1.00(-1.39%)
Mar 31, 2015 71.25 72.00 69.25 72.00 27,685 +0.50(+0.70%)
Mar 30, 2015 73.00 73.50 70.50 71.50 37,332 -1.50(-2.05%)
Mar 27, 2015 71.00 74.75 70.00 73.00 53,344 +1.25(+1.74%)
Mar 26, 2015 70.50 72.50 64.50 71.75 92,313 +0.00(+0.00%)
Mar 25, 2015 81.00 81.25 67.50 71.75 174,018 -9.25(-11.42%)
Mar 24, 2015 82.25 82.75 79.75 81.00 58,878 -0.75(-0.92%)
Mar 23, 2015 79.75 85.75 78.50 81.75 113,288 +1.75(+2.19%)
Mar 20, 2015 79.75 81.25 77.50 80.00 74,403 +0.75(+0.95%)
Mar 19, 2015 77.50 80.00 76.25 79.25 70,517 +2.00(+2.59%)
Mar 18, 2015 76.25 79.00 75.25 77.25 66,901 +0.50(+0.65%)
Mar 17, 2015 75.00 76.88 73.75 76.75 70,158 +2.25(+3.02%)
Mar 16, 2015 71.75 74.75 70.41 74.50 66,398 +4.00(+5.67%)
Mar 13, 2015 72.00 73.75 67.25 70.50 71,682 -1.00(-1.40%)
Mar 12, 2015 71.50 72.75 66.50 71.50 52,038 -0.12(-0.17%)
Mar 11, 2015 72.50 73.50 70.22 71.62 21,069 +0.00(+0.00%)
Mar 10, 2015 71.75 73.75 70.00 71.62 27,615 -1.12(-1.55%)
Mar 09, 2015 75.50 75.50 72.00 72.75 29,151 -1.75(-2.35%)
Mar 06, 2015 72.00 74.50 71.50 74.50 29,557 +2.50(+3.47%)
Mar 05, 2015 75.00 76.25 71.25 72.00 42,761 -2.25(-3.03%)
Mar 04, 2015 72.75 75.00 69.75 74.25 60,230 +1.50(+2.06%)
Mar 03, 2015 72.75 75.00 71.75 72.75 54,610 -1.00(-1.36%)
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.