Athersys Inc (NQ: ATHX )

0.5952 -0.0108 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 51.50 51.50 51.50 0 +0.75(+1.48%)
Aug 30, 2018 50.50 51.50 50.00 50.75 26,581 +0.50(+1.00%)
Aug 29, 2018 50.25 50.92 49.50 50.25 21,102 +0.50(+1.01%)
Aug 28, 2018 50.25 51.50 49.75 49.75 13,826 -0.75(-1.49%)
Aug 27, 2018 51.00 51.25 49.50 50.50 10,150 +0.25(+0.50%)
Aug 24, 2018 49.75 50.50 49.00 50.25 15,096 +0.75(+1.52%)
Aug 23, 2018 50.00 50.75 49.00 49.50 13,846 -0.50(-1.00%)
Aug 22, 2018 49.75 50.50 49.00 50.00 8,906 +0.50(+1.01%)
Aug 21, 2018 49.00 50.25 48.50 49.50 10,245 +1.00(+2.06%)
Aug 20, 2018 48.25 49.25 48.00 48.50 9,220 +0.00(+0.00%)
Aug 17, 2018 49.25 49.75 47.75 48.50 9,984 -1.00(-2.02%)
Aug 16, 2018 49.25 50.50 48.00 49.50 12,250 +0.75(+1.54%)
Aug 15, 2018 51.25 51.25 48.25 48.75 19,824 -2.50(-4.88%)
Aug 14, 2018 51.00 51.75 50.25 51.25 8,748 +0.50(+0.99%)
Aug 13, 2018 51.50 52.13 49.75 50.75 11,629 -0.75(-1.46%)
Aug 10, 2018 50.00 52.00 49.00 51.50 27,364 +1.50(+3.00%)
Aug 09, 2018 48.75 50.00 48.00 50.00 20,258 +1.75(+3.63%)
Aug 08, 2018 50.25 50.25 47.00 48.25 18,517 +0.25(+0.52%)
Aug 07, 2018 46.75 48.25 46.50 48.00 20,016 +1.25(+2.67%)
Aug 06, 2018 47.50 48.75 46.25 46.75 19,266 -1.00(-2.09%)
Aug 03, 2018 48.00 49.75 47.50 47.75 16,788 -1.00(-2.05%)
Aug 02, 2018 49.50 50.25 48.50 48.75 10,070 -0.75(-1.52%)
Aug 01, 2018 50.00 50.50 48.00 49.50 12,437 -0.50(-1.00%)
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%)
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.