Athersys Inc (NQ: ATHX )

0.5660 -0.0428 (-7.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 48.75 50.00 47.50 50.00 16,528 +3.00(+6.38%)
Jul 30, 2018 48.25 48.75 46.75 47.00 12,945 -1.00(-2.08%)
Jul 27, 2018 49.25 49.75 47.75 48.00 16,636 -0.75(-1.54%)
Jul 26, 2018 51.25 51.25 48.75 48.75 18,894 -2.25(-4.41%)
Jul 25, 2018 49.25 51.67 48.75 51.00 22,718 +2.00(+4.08%)
Jul 24, 2018 53.25 53.50 48.75 49.00 50,334 -4.50(-8.41%)
Jul 23, 2018 52.75 53.50 52.00 53.50 25,332 +1.75(+3.38%)
Jul 20, 2018 51.50 54.00 51.25 51.75 21,494 +0.00(+0.00%)
Jul 19, 2018 50.00 52.25 49.77 51.75 14,508 +1.75(+3.50%)
Jul 18, 2018 50.75 50.75 49.75 50.00 10,494 -0.50(-0.99%)
Jul 17, 2018 51.25 51.75 50.38 50.50 14,266 -0.75(-1.46%)
Jul 16, 2018 52.25 52.75 50.25 51.25 16,875 -0.25(-0.49%)
Jul 13, 2018 50.50 52.88 50.35 51.50 19,217 +1.25(+2.49%)
Jul 12, 2018 49.75 51.00 49.25 50.25 9,975 +0.25(+0.50%)
Jul 11, 2018 49.50 50.50 48.25 50.00 14,396 +0.25(+0.50%)
Jul 10, 2018 50.25 52.01 49.50 49.75 21,812 -0.50(-1.00%)
Jul 09, 2018 49.75 50.75 48.75 50.25 14,237 +0.75(+1.52%)
Jul 06, 2018 47.75 50.00 47.75 49.50 20,386 +2.00(+4.21%)
Jul 05, 2018 49.00 49.50 46.88 47.50 24,556 -1.25(-2.56%)
Jul 03, 2018 48.75 48.75 48.75 0 +1.25(+2.63%)
Jul 02, 2018 48.75 49.73 46.25 47.50 41,434 -1.75(-3.55%)
Jun 29, 2018 48.50 49.50 48.00 49.25 28,005 +0.75(+1.55%)
Jun 28, 2018 49.00 49.95 48.25 48.50 20,030 -0.75(-1.52%)
Jun 27, 2018 50.00 51.00 48.88 49.25 33,703 -0.75(-1.50%)
Jun 26, 2018 50.50 51.00 49.50 50.00 23,424 -0.25(-0.50%)
Jun 25, 2018 51.00 52.25 48.75 50.25 39,246 -0.75(-1.47%)
Jun 22, 2018 49.25 51.62 47.75 51.00 104,819 +2.00(+4.08%)
Jun 21, 2018 50.25 51.25 47.75 49.00 60,827 -1.50(-2.97%)
Jun 20, 2018 51.75 52.75 50.38 50.50 44,186 -1.00(-1.94%)
Jun 19, 2018 56.50 56.88 50.27 51.50 115,455 -6.25(-10.82%)
Jun 18, 2018 57.25 59.25 56.50 57.75 24,199 -0.25(-0.43%)
Jun 15, 2018 58.25 58.25 58.00 34,045 -0.25(-0.43%)
Jun 14, 2018 58.25 59.50 54.75 58.25 63,962 -0.25(-0.43%)
Jun 13, 2018 61.25 61.50 58.00 58.50 41,182 -2.88(-4.68%)
Jun 12, 2018 61.75 64.50 61.25 61.38 38,353 +0.38(+0.61%)
Jun 11, 2018 68.25 68.50 60.00 61.00 114,627 -7.50(-10.95%)
Jun 08, 2018 67.00 71.50 66.25 68.50 62,571 +0.25(+0.37%)
Jun 07, 2018 76.25 77.25 67.75 68.25 200,320 -1.50(-2.15%)
Jun 06, 2018 71.25 72.00 68.75 69.75 55,648 +0.00(+0.00%)
Jun 05, 2018 69.00 70.25 67.50 69.75 48,930 +2.00(+2.95%)
Jun 04, 2018 63.75 69.50 63.50 67.75 83,343 +4.75(+7.54%)
Jun 01, 2018 61.75 63.25 60.75 63.00 40,281 +2.00(+3.28%)
May 31, 2018 61.50 62.35 60.25 61.00 20,790 -0.50(-0.81%)
May 30, 2018 62.25 62.50 60.50 61.50 32,334 +0.00(+0.00%)
May 29, 2018 61.75 62.75 59.88 61.50 26,542 -0.25(-0.40%)
May 25, 2018 61.75 61.75 61.75 0 +0.50(+0.82%)
May 24, 2018 60.00 61.25 57.17 61.25 25,394 +2.00(+3.38%)
May 23, 2018 61.75 62.25 56.75 59.25 39,466 -2.50(-4.05%)
May 22, 2018 63.75 64.00 61.25 61.75 34,500 -1.50(-2.37%)
May 21, 2018 62.25 64.50 61.62 63.25 29,761 +2.00(+3.27%)
May 18, 2018 61.00 63.17 60.00 61.25 83,746 +0.50(+0.82%)
May 17, 2018 61.00 61.25 58.50 60.75 38,739 +0.50(+0.83%)
May 16, 2018 56.25 60.50 56.25 60.25 66,614 +4.25(+7.59%)
May 15, 2018 55.75 59.25 53.75 56.00 48,728 +0.75(+1.36%)
May 14, 2018 52.25 57.00 52.25 55.25 56,347 +3.25(+6.25%)
May 11, 2018 52.25 54.16 51.50 52.00 22,035 -0.50(-0.95%)
May 10, 2018 52.50 54.50 51.50 52.50 24,864 +0.25(+0.48%)
May 09, 2018 52.25 52.50 51.58 52.25 19,704 +0.25(+0.48%)
May 08, 2018 51.75 52.25 51.00 52.00 8,565 +0.25(+0.48%)
May 07, 2018 52.50 52.50 51.38 51.75 7,403 -0.25(-0.48%)
May 04, 2018 50.50 52.41 50.25 52.00 14,214 +1.50(+2.97%)
May 03, 2018 51.50 51.75 50.25 50.50 7,546 -1.00(-1.94%)
May 02, 2018 50.25 52.25 50.25 51.50 17,660 +0.75(+1.48%)
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.