Athersys Inc (NQ: ATHX )

1.030 USD -0.060 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.920 1.960 1.880 1.920 354,800 +0.00(+0.00%)
Nov 29, 2018 1.910 1.990 1.910 1.920 190,305 -0.01(-0.52%)
Nov 28, 2018 1.950 1.950 1.890 1.930 472,332 +0.01(+0.52%)
Nov 27, 2018 1.940 2.000 1.870 1.920 350,115 -0.02(-1.03%)
Nov 26, 2018 2.000 2.010 1.930 1.940 287,348 -0.06(-3.00%)
Nov 23, 2018 1.960 2.030 1.960 2.000 237,400 +0.01(+0.50%)
Nov 21, 2018 1.990 1.990 1.990 0 +0.11(+5.85%)
Nov 20, 2018 1.910 1.940 1.850 1.880 586,642 -0.04(-2.08%)
Nov 19, 2018 2.010 2.030 1.900 1.920 575,168 -0.09(-4.48%)
Nov 16, 2018 1.870 2.050 1.870 2.010 514,900 +0.12(+6.35%)
Nov 15, 2018 1.830 1.910 1.826 1.890 310,639 +0.06(+3.28%)
Nov 14, 2018 1.870 1.895 1.800 1.830 735,230 -0.04(-2.14%)
Nov 13, 2018 1.900 1.940 1.850 1.870 539,547 -0.03(-1.58%)
Nov 12, 2018 1.940 1.940 1.820 1.900 565,111 +0.03(+1.60%)
Nov 09, 2018 1.920 1.930 1.860 1.870 358,000 -0.04(-2.09%)
Nov 08, 2018 1.970 1.970 1.870 1.910 712,279 -0.05(-2.55%)
Nov 07, 2018 2.070 2.090 1.875 1.960 1,138,455 -0.08(-3.92%)
Nov 06, 2018 2.010 2.080 2.010 2.040 343,377 +0.01(+0.49%)
Nov 05, 2018 2.030 2.065 1.990 2.030 441,684 +0.01(+0.50%)
Nov 02, 2018 2.020 2.070 2.010 2.020 343,400 +0.00(+0.00%)
Nov 01, 2018 1.890 2.030 1.890 2.020 451,665 +0.15(+8.02%)
Oct 31, 2018 1.930 1.940 1.850 1.870 751,289 -0.05(-2.60%)
Oct 30, 2018 1.890 1.940 1.880 1.920 444,732 +0.02(+1.05%)
Oct 29, 2018 1.940 1.964 1.870 1.900 678,080 -0.04(-2.06%)
Oct 26, 2018 1.920 1.960 1.870 1.940 520,400 +0.03(+1.57%)
Oct 25, 2018 1.900 1.950 1.890 1.910 328,706 +0.03(+1.60%)
Oct 24, 2018 1.970 2.020 1.860 1.880 892,595 -0.09(-4.57%)
Oct 23, 2018 2.000 2.030 1.950 1.970 507,034 -0.05(-2.48%)
Oct 22, 2018 2.050 2.090 1.990 2.020 400,945 -0.01(-0.49%)
Oct 19, 2018 2.090 2.120 2.010 2.030 625,500 -0.07(-3.33%)
Oct 18, 2018 2.110 2.120 2.010 2.100 521,557 -0.01(-0.47%)
Oct 17, 2018 2.140 2.170 2.090 2.110 638,515 -0.04(-1.86%)
Oct 16, 2018 2.080 2.150 2.050 2.150 669,308 +0.07(+3.37%)
Oct 15, 2018 2.000 2.090 1.960 2.080 571,065 +0.09(+4.52%)
Oct 12, 2018 2.040 2.040 1.950 1.990 520,100 -0.01(-0.50%)
Oct 11, 2018 2.040 2.040 1.970 2.000 1,403,034 -0.06(-2.91%)
Oct 10, 2018 2.120 2.150 2.060 2.060 1,018,897 -0.05(-2.37%)
Oct 09, 2018 2.110 2.170 2.110 2.110 600,119 +0.00(+0.00%)
Oct 08, 2018 2.130 2.150 2.100 2.110 497,130 -0.02(-0.94%)
Oct 05, 2018 2.150 2.190 2.080 2.130 680,200 -0.03(-1.39%)
Oct 04, 2018 2.140 2.180 2.100 2.160 682,815 +0.03(+1.41%)
Oct 03, 2018 2.140 2.150 2.080 2.130 645,895 +0.02(+0.95%)
Oct 02, 2018 2.150 2.160 2.100 2.110 503,652 -0.05(-2.31%)
Oct 01, 2018 2.120 2.180 2.100 2.160 470,813 +0.06(+2.86%)
Sep 28, 2018 2.170 2.220 2.090 2.100 1,119,000 -0.08(-3.67%)
Sep 27, 2018 2.120 2.190 2.090 2.180 672,799 +0.06(+2.83%)
Sep 26, 2018 2.210 2.230 2.060 2.120 1,764,745 -0.04(-1.85%)
Sep 25, 2018 1.970 2.200 1.930 2.160 1,517,332 +0.21(+10.77%)
Sep 24, 2018 1.940 2.000 1.860 1.950 736,297 +0.01(+0.52%)
Sep 21, 2018 1.850 1.950 1.830 1.940 1,322,800 +0.08(+4.30%)
Sep 20, 2018 1.880 1.910 1.850 1.860 514,981 -0.01(-0.53%)
Sep 19, 2018 1.860 1.900 1.850 1.870 392,067 +0.00(+0.00%)
Sep 18, 2018 1.870 1.910 1.860 1.870 541,667 -0.01(-0.53%)
Sep 17, 2018 1.910 1.920 1.850 1.880 422,836 -0.02(-1.05%)
Sep 14, 2018 1.950 1.950 1.890 1.900 486,900 -0.05(-2.56%)
Sep 13, 2018 1.950 1.960 1.890 1.950 424,718 +0.03(+1.56%)
Sep 12, 2018 1.910 1.940 1.880 1.920 616,499 +0.02(+1.05%)
Sep 11, 2018 1.900 1.950 1.870 1.900 735,227 -0.02(-1.04%)
Sep 10, 2018 1.970 1.970 1.900 1.920 277,984 -0.02(-1.03%)
Sep 07, 2018 2.000 2.020 1.930 1.940 507,500 -0.06(-3.00%)
Sep 06, 2018 2.020 2.060 1.991 2.000 381,212 -0.02(-0.99%)
Sep 05, 2018 2.040 2.060 2.020 2.020 438,617 -0.04(-1.94%)
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.