Athersys Inc (NQ: ATHX )

0.6533 -0.0068 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.75 37.75 35.50 37.50 21,600 +1.00(+2.74%)
Mar 28, 2019 37.50 38.25 36.00 36.50 32,140 -0.25(-0.68%)
Mar 27, 2019 38.50 38.50 36.50 36.75 30,208 -1.50(-3.92%)
Mar 26, 2019 38.75 39.75 37.50 38.25 23,306 -0.25(-0.65%)
Mar 25, 2019 38.25 39.00 37.50 38.50 9,850 +0.50(+1.32%)
Mar 22, 2019 40.00 42.06 37.75 38.00 29,152 -2.50(-6.17%)
Mar 21, 2019 39.75 42.25 38.75 40.50 45,769 +1.25(+3.18%)
Mar 20, 2019 38.75 39.75 38.25 39.25 19,842 +0.50(+1.29%)
Mar 19, 2019 38.50 39.00 37.50 38.75 21,994 +0.50(+1.31%)
Mar 18, 2019 37.75 39.00 37.75 38.25 16,728 +0.50(+1.32%)
Mar 15, 2019 38.50 39.75 37.50 37.75 41,720 -1.25(-3.21%)
Mar 14, 2019 40.00 40.00 37.75 39.00 16,356 +0.50(+1.30%)
Mar 13, 2019 39.50 40.75 38.50 38.50 23,030 -0.50(-1.28%)
Mar 12, 2019 38.25 39.25 37.75 39.00 16,409 +1.00(+2.63%)
Mar 11, 2019 38.25 38.98 37.50 38.00 16,024 +0.25(+0.66%)
Mar 08, 2019 37.50 38.00 37.00 37.75 11,552 +0.25(+0.67%)
Mar 07, 2019 37.50 38.25 36.75 37.50 16,280 +0.25(+0.67%)
Mar 06, 2019 39.25 39.75 37.00 37.25 28,831 -2.00(-5.10%)
Mar 05, 2019 38.75 40.00 38.68 39.25 9,828 +0.50(+1.29%)
Mar 04, 2019 40.75 42.00 37.75 38.75 24,359 -2.00(-4.91%)
Mar 01, 2019 37.50 41.12 37.00 40.75 25,848 +3.50(+9.40%)
Feb 28, 2019 38.00 38.75 37.25 37.25 19,848 -0.50(-1.32%)
Feb 27, 2019 38.50 39.25 37.50 37.75 15,286 -0.75(-1.95%)
Feb 26, 2019 37.75 39.00 37.25 38.50 15,517 +0.50(+1.32%)
Feb 25, 2019 38.00 38.75 37.00 38.00 16,932 +0.25(+0.66%)
Feb 22, 2019 37.50 38.00 37.12 37.75 13,436 +0.50(+1.34%)
Feb 21, 2019 37.25 37.75 36.50 37.25 12,125 +0.25(+0.68%)
Feb 20, 2019 38.00 38.25 37.00 37.00 22,031 -1.00(-2.63%)
Feb 19, 2019 38.50 39.25 37.75 38.00 18,789 -0.25(-0.65%)
Feb 15, 2019 37.75 39.12 37.50 38.25 21,144 +0.75(+2.00%)
Feb 14, 2019 38.00 38.50 37.50 37.50 10,648 -0.25(-0.66%)
Feb 13, 2019 38.25 38.75 37.25 37.75 16,463 -0.50(-1.31%)
Feb 12, 2019 39.25 39.25 37.25 38.25 18,263 -0.50(-1.29%)
Feb 11, 2019 37.75 39.00 37.50 38.75 7,703 +0.75(+1.97%)
Feb 08, 2019 38.00 39.00 37.00 38.00 25,324 -0.50(-1.30%)
Feb 07, 2019 38.75 39.39 37.50 38.50 16,713 -1.25(-3.14%)
Feb 06, 2019 40.25 41.00 38.75 39.75 11,046 -0.25(-0.62%)
Feb 05, 2019 39.50 41.00 39.50 40.00 8,847 +0.50(+1.27%)
Feb 04, 2019 39.50 40.00 39.00 39.50 17,270 -0.25(-0.63%)
Feb 01, 2019 40.00 41.25 39.75 39.75 11,360 +0.00(+0.00%)
Jan 31, 2019 39.25 40.77 39.00 39.75 16,843 +0.50(+1.27%)
Jan 30, 2019 39.00 40.50 37.75 39.25 37,985 +0.25(+0.64%)
Jan 29, 2019 42.00 42.00 37.75 39.00 30,831 -3.00(-7.14%)
Jan 28, 2019 42.75 43.75 41.25 42.00 22,589 -0.75(-1.75%)
Jan 25, 2019 40.25 44.25 40.25 42.75 45,536 +2.50(+6.21%)
Jan 24, 2019 40.00 40.50 38.25 40.25 32,551 +0.50(+1.26%)
Jan 23, 2019 41.00 42.25 38.00 39.75 172,246 +5.00(+14.39%)
Jan 22, 2019 36.00 37.50 34.50 34.75 39,882 -1.00(-2.80%)
Jan 18, 2019 35.25 36.25 34.50 35.75 22,352 +0.50(+1.42%)
Jan 17, 2019 35.75 36.00 35.00 35.25 11,629 +0.00(+0.00%)
Jan 16, 2019 36.50 37.00 34.75 35.25 29,620 -1.00(-2.76%)
Jan 15, 2019 36.00 37.03 35.50 36.25 12,779 +0.75(+2.11%)
Jan 14, 2019 36.25 36.50 35.50 35.50 13,848 -0.75(-2.07%)
Jan 11, 2019 37.25 38.75 36.00 36.25 18,724 -1.25(-3.33%)
Jan 10, 2019 39.00 39.50 37.25 37.50 25,485 -1.50(-3.85%)
Jan 09, 2019 40.50 40.75 38.75 39.00 22,821 -1.75(-4.29%)
Jan 08, 2019 40.25 41.25 39.25 40.75 15,398 +0.75(+1.88%)
Jan 07, 2019 39.25 40.50 39.00 40.00 21,136 +1.00(+2.56%)
Jan 04, 2019 37.25 39.50 37.00 39.00 16,832 +2.50(+6.85%)
Jan 03, 2019 37.00 37.50 35.52 36.50 14,614 -0.50(-1.35%)
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.