Athersys Inc (NQ: ATHX )

0.8236 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.830 1.830 1.830 0 +0.00(+0.00%)
Mar 28, 2018 1.850 1.890 1.800 1.830 303,386 -0.03(-1.61%)
Mar 27, 2018 1.940 1.940 1.850 1.860 261,250 -0.06(-3.12%)
Mar 26, 2018 1.910 1.940 1.850 1.920 439,516 +0.04(+2.13%)
Mar 23, 2018 1.930 1.980 1.880 1.880 556,837 -0.06(-3.09%)
Mar 22, 2018 1.980 1.980 1.870 1.940 1,016,731 -0.04(-2.02%)
Mar 21, 2018 1.910 2.030 1.873 1.980 620,310 +0.08(+4.21%)
Mar 20, 2018 1.900 1.940 1.860 1.900 537,209 +0.01(+0.53%)
Mar 19, 2018 1.860 1.920 1.750 1.890 623,181 +0.03(+1.61%)
Mar 16, 2018 1.820 1.876 1.790 1.860 767,838 +0.03(+1.64%)
Mar 15, 2018 1.930 1.940 1.820 1.830 889,660 -0.09(-4.69%)
Mar 14, 2018 1.950 2.050 1.900 1.920 1,800,488 +0.08(+4.35%)
Mar 13, 2018 1.780 1.900 1.730 1.840 2,449,206 +0.28(+17.95%)
Mar 12, 2018 1.550 1.610 1.530 1.560 298,028 +0.00(+0.00%)
Mar 09, 2018 1.530 1.570 1.470 1.560 361,301 +0.03(+1.96%)
Mar 08, 2018 1.640 1.660 1.510 1.530 516,454 -0.08(-4.97%)
Mar 07, 2018 1.530 1.650 1.490 1.610 595,941 +0.08(+5.23%)
Mar 06, 2018 1.540 1.560 1.470 1.530 365,415 +0.01(+0.66%)
Mar 05, 2018 1.360 1.550 1.360 1.520 594,590 +0.16(+11.76%)
Mar 02, 2018 1.340 1.360 1.290 1.360 938,751 +0.02(+1.49%)
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.