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 (%)
Dec 29, 2017 45.25 45.25 45.25 0 -1.50(-3.21%)
Dec 28, 2017 46.25 47.75 46.25 46.75 18,555 +0.00(+0.00%)
Dec 27, 2017 48.25 48.50 45.75 46.75 36,851 -1.75(-3.61%)
Dec 26, 2017 48.00 51.25 47.95 48.50 30,178 +0.75(+1.57%)
Dec 22, 2017 46.75 48.25 46.00 47.75 22,157 +1.00(+2.14%)
Dec 21, 2017 45.75 47.50 44.50 46.75 17,948 +1.50(+3.31%)
Dec 20, 2017 46.00 48.50 44.62 45.25 36,273 -1.25(-2.69%)
Dec 19, 2017 46.00 47.00 44.75 46.50 34,064 +1.75(+3.91%)
Dec 18, 2017 42.75 45.25 42.75 44.75 61,369 +3.00(+7.19%)
Dec 15, 2017 43.00 43.00 41.50 41.75 31,506 +0.00(+0.00%)
Dec 14, 2017 42.75 43.75 41.75 41.75 10,759 -0.75(-1.76%)
Dec 13, 2017 41.50 42.50 40.00 42.50 35,002 +1.25(+3.03%)
Dec 12, 2017 42.50 43.75 40.25 41.25 31,032 -0.50(-1.20%)
Dec 11, 2017 45.00 45.00 41.50 41.75 37,674 -2.75(-6.18%)
Dec 08, 2017 46.75 46.75 42.75 44.50 38,870 -2.00(-4.30%)
Dec 07, 2017 46.25 47.50 45.75 46.50 15,103 +0.25(+0.54%)
Dec 06, 2017 46.50 47.00 44.25 46.25 32,884 +0.00(+0.00%)
Dec 05, 2017 48.50 48.50 45.75 46.25 19,821 -2.00(-4.15%)
Dec 04, 2017 49.50 49.75 47.38 48.25 19,821 -0.75(-1.53%)
Dec 01, 2017 49.50 49.75 48.12 49.00 14,411 +0.25(+0.51%)
Nov 30, 2017 48.75 49.00 47.50 48.75 14,957 +0.50(+1.04%)
Nov 29, 2017 50.50 50.78 47.25 48.25 26,136 -2.50(-4.93%)
Nov 28, 2017 50.50 50.75 48.75 50.75 19,719 +0.75(+1.50%)
Nov 27, 2017 51.75 52.00 49.00 50.00 23,280 -1.25(-2.44%)
Nov 24, 2017 50.25 51.25 49.00 51.25 16,180 +1.25(+2.50%)
Nov 22, 2017 46.50 51.00 46.50 50.00 47,328 +3.50(+7.53%)
Nov 21, 2017 46.00 48.00 45.50 46.50 28,783 +1.25(+2.76%)
Nov 20, 2017 46.50 46.50 44.50 45.25 16,101 -0.75(-1.63%)
Nov 17, 2017 45.50 46.69 45.50 46.00 12,048 +0.00(+0.00%)
Nov 16, 2017 44.50 46.50 44.50 46.00 17,023 +1.50(+3.37%)
Nov 15, 2017 46.50 46.50 44.00 44.50 37,630 -0.50(-1.11%)
Nov 14, 2017 46.25 46.25 44.75 45.00 23,892 -1.50(-3.23%)
Nov 13, 2017 46.75 48.00 45.37 46.50 33,302 -0.25(-0.53%)
Nov 10, 2017 46.50 47.00 45.50 46.75 26,919 +0.25(+0.54%)
Nov 09, 2017 45.00 49.25 45.00 46.50 44,050 +1.50(+3.33%)
Nov 08, 2017 46.50 46.50 44.75 45.00 27,593 -2.00(-4.26%)
Nov 07, 2017 47.50 48.00 45.75 47.00 21,484 -0.50(-1.05%)
Nov 06, 2017 47.75 48.00 46.62 47.50 17,218 +0.25(+0.53%)
Nov 03, 2017 46.00 47.25 45.12 47.25 23,716 +1.50(+3.28%)
Nov 02, 2017 44.75 46.00 44.75 45.75 16,279 +1.00(+2.23%)
Nov 01, 2017 46.25 46.96 44.50 44.75 24,493 -1.25(-2.72%)
Oct 31, 2017 47.00 47.36 45.50 46.00 20,353 -0.50(-1.08%)
Oct 30, 2017 48.25 48.50 46.25 46.50 14,455 -1.25(-2.62%)
Oct 27, 2017 46.00 48.00 46.00 47.75 14,722 +1.75(+3.80%)
Oct 26, 2017 47.00 47.38 45.00 46.00 21,602 -1.00(-2.13%)
Oct 25, 2017 49.50 49.50 47.00 47.00 27,261 -2.00(-4.08%)
Oct 24, 2017 49.50 50.25 48.12 49.00 21,950 -0.75(-1.51%)
Oct 23, 2017 50.50 53.00 49.25 49.75 46,839 +0.00(+0.00%)
Oct 20, 2017 46.50 50.25 45.50 49.75 60,280 +3.75(+8.15%)
Oct 19, 2017 48.00 48.75 44.50 46.00 66,577 -2.62(-5.40%)
Oct 18, 2017 50.75 51.50 48.00 48.62 60,768 -2.62(-5.12%)
Oct 17, 2017 52.00 52.50 50.25 51.25 32,866 -1.25(-2.38%)
Oct 16, 2017 54.00 54.75 51.50 52.50 40,755 -1.75(-3.23%)
Oct 13, 2017 55.75 56.50 53.75 54.25 46,377 -2.00(-3.56%)
Oct 12, 2017 59.25 59.75 55.00 56.25 60,299 -3.50(-5.86%)
Oct 11, 2017 64.00 65.75 56.25 59.75 192,600 +4.00(+7.17%)
Oct 10, 2017 53.75 59.00 53.00 55.75 103,614 -4.75(-7.85%)
Oct 09, 2017 60.50 61.25 59.62 60.50 14,322 +0.00(+0.00%)
Oct 06, 2017 62.00 62.50 59.00 60.50 36,947 -0.75(-1.22%)
Oct 05, 2017 55.25 62.50 54.25 61.25 98,789 +7.75(+14.49%)
Oct 04, 2017 55.00 55.00 53.00 53.50 31,800 -1.00(-1.83%)
Oct 03, 2017 54.25 55.00 52.75 54.50 25,672 -0.25(-0.46%)
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.