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 (%)
Sep 29, 2017 2.100 2.100 2.020 2.060 1,209,750 -0.07(-3.29%)
Sep 28, 2017 2.150 2.160 2.055 2.130 1,377,007 -0.07(-3.18%)
Sep 27, 2017 2.470 2.480 2.070 2.200 3,074,325 -0.25(-10.20%)
Sep 26, 2017 2.500 2.500 2.416 2.450 779,634 -0.04(-1.61%)
Sep 25, 2017 2.580 2.582 2.460 2.490 1,133,883 -0.06(-2.35%)
Sep 22, 2017 2.450 2.570 2.427 2.550 957,711 +0.08(+3.24%)
Sep 21, 2017 2.450 2.550 2.290 2.470 1,314,353 +0.04(+1.65%)
Sep 20, 2017 2.580 2.630 2.420 2.430 2,506,398 -0.12(-4.71%)
Sep 19, 2017 2.420 2.570 2.340 2.550 2,200,706 +0.17(+7.14%)
Sep 18, 2017 2.220 2.440 2.200 2.380 2,249,726 +0.16(+7.21%)
Sep 15, 2017 2.220 2.050 2.220 1,731,320 +0.07(+3.26%)
Sep 14, 2017 2.010 2.230 1.990 2.150 3,252,458 +0.14(+6.97%)
Sep 13, 2017 1.980 2.036 1.950 2.010 710,363 +0.02(+1.01%)
Sep 12, 2017 2.010 2.030 1.870 1.990 1,280,651 -0.04(-1.97%)
Sep 11, 2017 2.110 2.110 1.890 2.030 1,362,784 -0.06(-2.87%)
Sep 08, 2017 2.090 2.140 2.070 2.090 826,945 +0.02(+0.97%)
Sep 07, 2017 2.120 2.135 2.020 2.070 1,739,972 +0.02(+0.98%)
Sep 06, 2017 1.900 2.150 1.880 2.050 3,275,637 +0.19(+10.22%)
Sep 05, 2017 1.780 1.900 1.770 1.860 1,381,319 +0.11(+6.29%)
Sep 01, 2017 1.770 1.780 1.730 1.750 1,089,571 +0.00(+0.00%)
Aug 31, 2017 1.740 1.790 1.740 1.750 611,020 +0.01(+0.57%)
Aug 30, 2017 1.770 1.840 1.710 1.740 1,336,730 +0.04(+2.35%)
Aug 29, 2017 1.700 1.770 1.641 1.700 1,472,241 +0.00(+0.00%)
Aug 28, 2017 1.650 1.730 1.620 1.700 817,861 +0.07(+4.29%)
Aug 25, 2017 1.650 1.650 1.590 1.630 297,314 +0.00(+0.00%)
Aug 24, 2017 1.640 1.660 1.610 1.630 464,614 +0.00(+0.00%)
Aug 23, 2017 1.620 1.670 1.605 1.630 581,182 +0.00(+0.00%)
Aug 22, 2017 1.670 1.680 1.620 1.630 504,504 -0.04(-2.40%)
Aug 21, 2017 1.670 1.680 1.650 1.670 379,685 +0.00(+0.00%)
Aug 18, 2017 1.630 1.680 1.610 1.670 379,106 +0.02(+1.21%)
Aug 17, 2017 1.640 1.670 1.620 1.650 427,638 +0.00(+0.00%)
Aug 16, 2017 1.700 1.740 1.630 1.650 743,225 -0.04(-2.37%)
Aug 15, 2017 1.720 1.720 1.640 1.690 797,258 +0.04(+2.42%)
Aug 14, 2017 1.580 1.710 1.545 1.650 1,490,829 +0.09(+5.77%)
Aug 11, 2017 1.520 1.570 1.520 1.560 764,622 +0.03(+1.96%)
Aug 10, 2017 1.620 1.620 1.500 1.530 1,264,611 +0.03(+2.00%)
Aug 09, 2017 1.540 1.550 1.500 1.500 703,635 -0.02(-1.32%)
Aug 08, 2017 1.570 1.620 1.520 1.520 967,399 -0.04(-2.56%)
Aug 07, 2017 1.690 1.700 1.521 1.560 1,984,958 +0.09(+6.12%)
Aug 04, 2017 1.470 1.500 1.440 1.470 283,268 +0.01(+0.68%)
Aug 03, 2017 1.450 1.490 1.450 1.460 261,377 +0.00(+0.00%)
Aug 02, 2017 1.500 1.500 1.441 1.460 530,754 -0.03(-2.01%)
Aug 01, 2017 1.510 1.530 1.460 1.490 573,462 +0.00(+0.00%)
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%)
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.