Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.380 1.390 1.350 1.360 498,900 -0.03(-2.16%)
Jan 30, 2020 1.400 1.400 1.380 1.390 366,589 -0.01(-0.71%)
Jan 29, 2020 1.410 1.420 1.390 1.400 1,315,674 -0.01(-0.71%)
Jan 28, 2020 1.360 1.410 1.360 1.410 674,570 +0.05(+3.68%)
Jan 27, 2020 1.320 1.400 1.300 1.360 1,108,493 +0.01(+0.74%)
Jan 24, 2020 1.340 1.360 1.300 1.350 684,200 +0.02(+1.50%)
Jan 23, 2020 1.290 1.370 1.270 1.330 874,463 +0.04(+3.10%)
Jan 22, 2020 1.300 1.304 1.270 1.290 395,840 +0.01(+0.78%)
Jan 21, 2020 1.260 1.330 1.250 1.280 606,722 +0.01(+0.79%)
Jan 17, 2020 1.260 1.284 1.240 1.270 550,800 -0.01(-0.78%)
Jan 16, 2020 1.340 1.340 1.220 1.280 655,868 -0.02(-1.54%)
Jan 15, 2020 1.360 1.390 1.280 1.300 1,262,828 -0.04(-2.99%)
Jan 14, 2020 1.380 1.400 1.320 1.340 1,465,872 +0.02(+1.52%)
Jan 13, 2020 1.250 1.380 1.240 1.320 1,441,283 +0.08(+6.45%)
Jan 10, 2020 1.240 1.260 1.200 1.240 1,284,700 +0.04(+3.33%)
Jan 09, 2020 1.220 1.240 1.190 1.200 549,519 +0.00(+0.00%)
Jan 08, 2020 1.230 1.257 1.190 1.200 650,975 -0.04(-3.23%)
Jan 07, 2020 1.260 1.280 1.230 1.240 671,371 -0.01(-0.80%)
Jan 06, 2020 1.220 1.280 1.200 1.250 505,714 +0.03(+2.46%)
Jan 03, 2020 1.220 1.240 1.200 1.220 487,400 -0.02(-1.61%)
Jan 02, 2020 1.240 1.280 1.220 1.240 489,386 +0.01(+0.81%)
Dec 31, 2019 1.200 1.230 1.200 1.230 887,200 +0.01(+0.82%)
Dec 30, 2019 1.280 1.280 1.210 1.220 746,512 -0.03(-2.40%)
Dec 27, 2019 1.270 1.300 1.240 1.250 747,700 -0.02(-1.57%)
Dec 26, 2019 1.260 1.320 1.250 1.270 676,328 +0.01(+0.79%)
Dec 24, 2019 1.230 1.260 1.210 1.260 434,700 +0.04(+3.28%)
Dec 23, 2019 1.180 1.230 1.180 1.220 571,007 +0.04(+3.39%)
Dec 20, 2019 1.180 1.210 1.170 1.180 1,511,800 +0.00(+0.00%)
Dec 19, 2019 1.180 1.188 1.160 1.180 518,508 +0.02(+1.72%)
Dec 18, 2019 1.200 1.200 1.160 1.160 976,434 -0.02(-1.69%)
Dec 17, 2019 1.220 1.250 1.180 1.180 962,207 -0.04(-3.28%)
Dec 16, 2019 1.220 1.280 1.210 1.220 735,522 -0.02(-1.61%)
Dec 13, 2019 1.290 1.300 1.230 1.240 531,700 -0.05(-3.88%)
Dec 12, 2019 1.270 1.300 1.270 1.290 586,882 +0.02(+1.57%)
Dec 11, 2019 1.280 1.301 1.250 1.270 615,257 -0.03(-2.31%)
Dec 10, 2019 1.300 1.320 1.280 1.300 577,994 -0.01(-0.76%)
Dec 09, 2019 1.330 1.350 1.300 1.310 449,651 -0.02(-1.50%)
Dec 06, 2019 1.300 1.330 1.300 1.330 419,100 +0.03(+2.31%)
Dec 05, 2019 1.340 1.340 1.290 1.300 598,314 -0.01(-0.76%)
Dec 04, 2019 1.290 1.330 1.290 1.310 435,371 +0.00(+0.00%)
Dec 03, 2019 1.310 1.330 1.300 1.310 248,399 +0.00(+0.00%)
Dec 02, 2019 1.310 1.340 1.290 1.310 549,316 -0.01(-0.76%)
Nov 29, 2019 1.310 1.335 1.305 1.320 231,400 +0.01(+0.76%)
Nov 27, 2019 1.300 1.360 1.300 1.310 644,900 -0.02(-1.50%)
Nov 26, 2019 1.340 1.400 1.310 1.330 664,887 -0.01(-0.75%)
Nov 25, 2019 1.360 1.390 1.340 1.340 558,191 -0.02(-1.47%)
Nov 22, 2019 1.410 1.410 1.355 1.360 235,700 -0.02(-1.45%)
Nov 21, 2019 1.450 1.450 1.370 1.380 314,868 -0.04(-2.82%)
Nov 20, 2019 1.410 1.480 1.410 1.420 652,447 +0.00(+0.00%)
Nov 19, 2019 1.390 1.430 1.360 1.420 513,413 +0.03(+2.16%)
Nov 18, 2019 1.420 1.440 1.370 1.390 657,543 +0.00(+0.00%)
Nov 15, 2019 1.380 1.400 1.330 1.390 516,800 +0.04(+2.96%)
Nov 14, 2019 1.380 1.430 1.350 1.350 738,476 -0.01(-0.74%)
Nov 13, 2019 1.330 1.370 1.310 1.360 406,604 +0.03(+2.26%)
Nov 12, 2019 1.310 1.360 1.280 1.330 405,947 +0.03(+2.31%)
Nov 11, 2019 1.270 1.310 1.270 1.300 300,969 +0.03(+2.36%)
Nov 08, 2019 1.280 1.305 1.220 1.270 515,400 -0.02(-1.55%)
Nov 07, 2019 1.360 1.360 1.260 1.290 659,419 -0.06(-4.44%)
Nov 06, 2019 1.330 1.380 1.320 1.350 719,390 +0.02(+1.50%)
Nov 05, 2019 1.330 1.330 1.310 1.330 537,215 +0.02(+1.53%)
Nov 04, 2019 1.290 1.340 1.280 1.310 793,205 +0.02(+1.55%)
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.