Athersys Inc (NQ: ATHX )

0.2699 +0.0113 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 1.590 1.590 1.470 1.490 1,012,803 -0.08(-5.10%)
Jul 28, 2017 1.560 1.600 1.555 1.570 264,454 +0.00(+0.00%)
Jul 27, 2017 1.620 1.640 1.550 1.570 622,879 -0.05(-3.09%)
Jul 26, 2017 1.630 1.660 1.600 1.620 419,416 -0.01(-0.61%)
Jul 25, 2017 1.660 1.660 1.620 1.630 394,600 -0.02(-1.21%)
Jul 24, 2017 1.650 1.650 1.600 1.650 293,514 +0.01(+0.61%)
Jul 21, 2017 1.680 1.680 1.620 1.640 331,594 +0.01(+0.61%)
Jul 20, 2017 1.620 1.675 1.620 1.630 358,322 +0.00(+0.00%)
Jul 19, 2017 1.630 1.655 1.610 1.630 315,610 +0.01(+0.62%)
Jul 18, 2017 1.600 1.640 1.580 1.620 411,124 +0.00(+0.00%)
Jul 17, 2017 1.630 1.660 1.610 1.620 346,333 -0.03(-1.82%)
Jul 14, 2017 1.650 1.680 1.630 1.650 442,078 +0.00(+0.00%)
Jul 13, 2017 1.690 1.690 1.635 1.650 433,732 -0.02(-1.20%)
Jul 12, 2017 1.630 1.690 1.630 1.670 570,684 +0.02(+1.21%)
Jul 11, 2017 1.670 1.700 1.630 1.650 618,768 -0.02(-1.20%)
Jul 10, 2017 1.750 1.760 1.630 1.670 711,101 -0.08(-4.57%)
Jul 07, 2017 1.740 1.800 1.680 1.750 704,360 +0.03(+1.74%)
Jul 06, 2017 1.630 1.830 1.610 1.720 2,459,956 +0.10(+6.17%)
Jul 05, 2017 1.570 1.640 1.570 1.620 590,604 +0.05(+3.18%)
Jul 03, 2017 1.550 1.580 1.540 1.570 507,422 +0.06(+3.97%)
Jun 30, 2017 1.500 1.530 1.470 1.510 452,270 +0.00(+0.00%)
Jun 29, 2017 1.550 1.570 1.490 1.510 549,004 -0.05(-3.21%)
Jun 28, 2017 1.550 1.580 1.520 1.560 394,519 +0.02(+1.30%)
Jun 27, 2017 1.580 1.610 1.530 1.540 397,077 -0.03(-1.91%)
Jun 26, 2017 1.550 1.590 1.528 1.570 493,772 +0.02(+1.29%)
Jun 23, 2017 1.550 1,064,418 -0.03(-1.90%)
Jun 22, 2017 1.700 1.750 1.570 1.580 1,433,525 -0.10(-5.95%)
Jun 21, 2017 1.490 1.750 1.490 1.680 2,262,357 +0.18(+12.00%)
Jun 20, 2017 1.490 1.520 1.450 1.500 680,519 +0.02(+1.35%)
Jun 19, 2017 1.430 1.500 1.420 1.480 481,942 +0.06(+4.23%)
Jun 16, 2017 1.440 1.460 1.420 1.420 560,813 -0.04(-2.74%)
Jun 15, 2017 1.480 1.490 1.450 1.460 275,933 -0.04(-2.67%)
Jun 14, 2017 1.510 1.520 1.480 1.500 235,156 +0.00(+0.00%)
Jun 13, 2017 1.480 1.510 1.450 1.500 468,087 +0.03(+2.04%)
Jun 12, 2017 1.460 1.490 1.450 1.470 311,842 +0.01(+0.68%)
Jun 09, 2017 1.420 1.480 1.420 1.460 479,860 +0.04(+2.82%)
Jun 08, 2017 1.460 1.489 1.400 1.420 770,945 -0.04(-2.74%)
Jun 07, 2017 1.470 1.490 1.440 1.460 338,688 -0.01(-0.68%)
Jun 06, 2017 1.480 1.510 1.440 1.470 419,714 -0.02(-1.34%)
Jun 05, 2017 1.490 1.508 1.450 1.490 393,112 +0.01(+0.68%)
Jun 02, 2017 1.420 1.510 1.420 1.480 694,931 +0.06(+4.23%)
Jun 01, 2017 1.430 1.440 1.400 1.420 456,384 +0.02(+1.43%)
May 31, 2017 1.430 1.440 1.400 1.400 391,624 -0.02(-1.41%)
May 30, 2017 1.420 1.440 1.410 1.420 394,408 +0.00(+0.00%)
May 26, 2017 1.440 1.442 1.420 1.420 245,816 -0.02(-1.39%)
May 25, 2017 1.440 1.460 1.420 1.440 386,735 -0.01(-0.69%)
May 24, 2017 1.450 1.470 1.430 1.450 246,620 +0.00(+0.00%)
May 23, 2017 1.460 1.470 1.440 1.450 277,880 -0.01(-0.68%)
May 22, 2017 1.480 1.550 1.460 1.460 521,452 -0.02(-1.35%)
May 19, 2017 1.450 1.500 1.440 1.480 788,561 +0.04(+2.78%)
May 18, 2017 1.450 1.490 1.440 1.440 533,664 -0.02(-1.37%)
May 17, 2017 1.490 1.530 1.450 1.460 568,771 -0.04(-2.67%)
May 16, 2017 1.480 1.500 1.460 1.500 619,785 +0.02(+1.35%)
May 15, 2017 1.510 1.570 1.440 1.480 645,093 -0.04(-2.63%)
May 12, 2017 1.430 1.550 1.420 1.520 655,361 +0.09(+6.29%)
May 11, 2017 1.430 1.450 1.420 1.430 510,610 -0.01(-0.69%)
May 10, 2017 1.480 1.500 1.435 1.440 1,250,252 +0.05(+3.60%)
May 09, 2017 1.430 1.430 1.380 1.390 708,742 -0.04(-2.80%)
May 08, 2017 1.410 1.470 1.370 1.430 681,364 +0.03(+2.14%)
May 05, 2017 1.470 1.470 1.400 1.400 890,803 -0.06(-4.11%)
May 04, 2017 1.450 1.480 1.440 1.460 444,044 +0.00(+0.00%)
May 03, 2017 1.470 1.500 1.450 1.460 456,174 -0.01(-0.68%)
May 02, 2017 1.510 1.530 1.460 1.470 496,480 -0.04(-2.65%)
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.