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 (%)
Oct 31, 2016 47.50 47.62 44.75 45.25 16,135 -2.00(-4.23%)
Oct 28, 2016 47.50 48.50 47.00 47.25 9,813 -0.25(-0.53%)
Oct 27, 2016 48.75 49.25 47.50 47.50 10,987 -0.75(-1.55%)
Oct 26, 2016 48.25 49.25 48.25 48.25 9,070 -0.25(-0.52%)
Oct 25, 2016 49.25 49.25 48.50 48.50 12,702 -0.50(-1.02%)
Oct 24, 2016 49.25 50.25 48.75 49.00 12,309 +0.00(+0.00%)
Oct 21, 2016 50.75 51.50 48.75 49.00 9,067 -2.25(-4.39%)
Oct 20, 2016 49.50 51.25 49.25 51.25 9,509 +1.00(+1.99%)
Oct 19, 2016 49.75 50.75 49.75 50.25 5,123 +0.00(+0.00%)
Oct 18, 2016 49.25 50.75 49.00 50.25 29,205 +1.00(+2.03%)
Oct 17, 2016 50.75 50.82 49.00 49.25 11,873 -1.75(-3.43%)
Oct 14, 2016 53.50 53.50 50.25 51.00 13,181 -1.50(-2.86%)
Oct 13, 2016 52.25 54.12 52.00 52.50 6,520 +0.00(+0.00%)
Oct 12, 2016 53.00 54.00 52.25 52.50 14,630 -0.50(-0.94%)
Oct 11, 2016 55.25 55.25 52.75 53.00 13,665 -3.00(-5.36%)
Oct 10, 2016 55.25 57.25 55.00 56.00 27,661 +1.00(+1.82%)
Oct 07, 2016 55.00 55.50 53.50 55.00 21,835 +0.50(+0.92%)
Oct 06, 2016 52.50 56.00 52.25 54.50 35,723 +2.25(+4.31%)
Oct 05, 2016 52.25 52.75 51.50 52.25 9,602 +1.00(+1.95%)
Oct 04, 2016 52.00 52.63 51.00 51.25 7,972 -0.25(-0.49%)
Oct 03, 2016 53.00 54.00 51.25 51.50 16,593 -1.75(-3.29%)
Sep 30, 2016 52.50 53.25 51.25 53.25 16,694 +1.50(+2.90%)
Sep 29, 2016 52.50 53.75 50.75 51.75 25,140 +0.25(+0.49%)
Sep 28, 2016 55.75 57.50 50.50 51.50 82,399 +2.50(+5.10%)
Sep 27, 2016 48.75 49.75 48.75 49.00 5,404 +0.00(+0.00%)
Sep 26, 2016 50.00 50.57 49.00 49.00 6,988 -1.50(-2.97%)
Sep 23, 2016 50.50 51.00 49.62 50.50 12,475 +0.50(+1.00%)
Sep 22, 2016 49.75 50.00 49.00 50.00 5,528 +0.75(+1.52%)
Sep 21, 2016 49.50 50.75 48.62 49.25 12,191 -0.25(-0.51%)
Sep 20, 2016 49.50 51.00 49.00 49.50 15,418 +0.25(+0.51%)
Sep 19, 2016 49.75 49.75 48.50 49.25 10,789 +0.00(+0.00%)
Sep 16, 2016 50.00 50.00 48.25 49.25 12,995 -0.25(-0.51%)
Sep 15, 2016 48.50 49.75 48.50 49.50 6,896 +0.75(+1.54%)
Sep 14, 2016 48.25 49.75 48.25 48.75 3,766 +0.00(+0.00%)
Sep 13, 2016 49.00 49.90 47.50 48.75 15,379 -1.50(-2.99%)
Sep 12, 2016 49.00 50.99 49.00 50.25 22,026 +2.50(+5.24%)
Sep 09, 2016 48.50 49.75 47.25 47.75 16,300 -1.00(-2.05%)
Sep 08, 2016 48.50 50.00 48.25 48.75 3,881 +0.00(+0.00%)
Sep 07, 2016 48.75 49.25 48.00 48.75 6,531 +0.50(+1.04%)
Sep 06, 2016 48.00 48.88 48.00 48.25 4,034 +0.50(+1.05%)
Sep 02, 2016 47.75 47.75 47.75 47.75 18,428 -0.75(-1.55%)
Sep 01, 2016 48.00 50.00 47.75 48.50 10,368 +0.75(+1.57%)
Aug 31, 2016 47.75 48.75 47.00 47.75 7,597 -0.75(-1.55%)
Aug 30, 2016 48.75 49.25 48.50 48.50 4,263 -0.50(-1.02%)
Aug 29, 2016 48.00 49.00 47.75 49.00 4,654 +1.00(+2.08%)
Aug 26, 2016 48.50 50.00 47.75 48.00 8,016 -1.00(-2.04%)
Aug 25, 2016 48.25 49.25 47.00 49.00 13,522 +0.50(+1.03%)
Aug 24, 2016 49.50 50.00 48.00 48.50 7,503 -1.00(-2.02%)
Aug 23, 2016 50.25 50.50 49.50 49.50 6,861 -0.75(-1.49%)
Aug 22, 2016 50.75 50.75 49.25 50.25 10,282 +0.00(+0.00%)
Aug 19, 2016 50.50 51.75 49.50 50.25 12,784 -0.25(-0.50%)
Aug 18, 2016 48.50 51.00 48.50 50.50 14,078 +1.75(+3.59%)
Aug 17, 2016 49.00 50.50 48.75 48.75 4,824 -0.75(-1.52%)
Aug 16, 2016 50.00 50.50 49.25 49.50 6,807 -1.00(-1.98%)
Aug 15, 2016 48.50 50.70 48.50 50.50 12,606 +1.75(+3.59%)
Aug 12, 2016 48.75 49.25 47.00 48.75 42,398 -0.25(-0.51%)
Aug 11, 2016 49.25 50.00 48.75 49.00 14,103 +0.00(+0.00%)
Aug 10, 2016 51.25 52.00 48.75 49.00 31,716 -3.50(-6.67%)
Aug 09, 2016 52.00 53.00 51.50 52.50 9,844 +0.50(+0.96%)
Aug 08, 2016 53.00 53.75 52.00 52.00 7,812 -1.50(-2.80%)
Aug 05, 2016 52.25 53.75 51.75 53.50 13,231 +1.25(+2.39%)
Aug 04, 2016 53.25 53.25 52.00 52.25 5,743 -0.75(-1.42%)
Aug 03, 2016 53.00 53.50 52.25 53.00 9,090 +0.00(+0.00%)
Aug 02, 2016 54.25 54.98 53.00 53.00 8,493 -1.25(-2.30%)
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.