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 (%)
Feb 28, 2020 30.25 31.50 29.75 30.00 50,780 +0.00(+0.00%)
Feb 27, 2020 30.25 31.25 30.00 30.00 32,337 -0.50(-1.64%)
Feb 26, 2020 30.75 31.25 30.25 30.50 15,707 -0.25(-0.81%)
Feb 25, 2020 31.25 31.50 30.25 30.75 30,943 -0.50(-1.60%)
Feb 24, 2020 32.00 32.00 31.00 31.25 19,536 -0.75(-2.34%)
Feb 21, 2020 32.00 32.25 31.25 32.00 17,952 +0.25(+0.79%)
Feb 20, 2020 31.50 31.75 31.00 31.75 15,639 +0.25(+0.79%)
Feb 19, 2020 31.50 32.25 30.75 31.50 27,330 +0.50(+1.61%)
Feb 18, 2020 30.75 32.00 30.50 31.00 26,518 +0.00(+0.00%)
Feb 14, 2020 32.00 32.50 30.25 31.00 27,516 -1.25(-3.88%)
Feb 13, 2020 33.00 33.22 32.00 32.25 21,742 -0.75(-2.27%)
Feb 12, 2020 33.75 34.00 32.75 33.00 19,100 -0.75(-2.22%)
Feb 11, 2020 33.50 33.88 33.38 33.75 14,871 +0.25(+0.75%)
Feb 10, 2020 34.25 34.25 32.88 33.50 21,053 -0.25(-0.74%)
Feb 07, 2020 34.25 34.50 33.75 33.75 16,184 -0.25(-0.74%)
Feb 06, 2020 34.75 34.75 34.00 34.00 17,606 -0.50(-1.45%)
Feb 05, 2020 34.75 34.75 34.12 34.50 10,553 +0.00(+0.00%)
Feb 04, 2020 34.50 34.75 34.25 34.50 18,357 +0.50(+1.47%)
Feb 03, 2020 34.00 34.50 33.75 34.00 19,256 +0.00(+0.00%)
Jan 31, 2020 34.50 34.75 33.75 34.00 19,956 -0.75(-2.16%)
Jan 30, 2020 35.00 35.00 34.50 34.75 14,663 -0.25(-0.71%)
Jan 29, 2020 35.25 35.50 34.75 35.00 52,626 -0.25(-0.71%)
Jan 28, 2020 34.00 35.25 34.00 35.25 26,982 +1.25(+3.68%)
Jan 27, 2020 33.00 35.00 32.50 34.00 44,339 +0.25(+0.74%)
Jan 24, 2020 33.50 34.00 32.50 33.75 27,368 +0.50(+1.50%)
Jan 23, 2020 32.25 34.25 31.75 33.25 34,978 +1.00(+3.10%)
Jan 22, 2020 32.50 32.59 31.75 32.25 15,833 +0.25(+0.78%)
Jan 21, 2020 31.50 33.25 31.25 32.00 24,268 +0.25(+0.79%)
Jan 17, 2020 31.50 32.09 31.00 31.75 22,032 -0.25(-0.78%)
Jan 16, 2020 33.50 33.50 30.50 32.00 26,234 -0.50(-1.54%)
Jan 15, 2020 34.00 34.75 32.00 32.50 50,513 -1.00(-2.99%)
Jan 14, 2020 34.50 35.00 33.00 33.50 58,634 +0.50(+1.52%)
Jan 13, 2020 31.25 34.50 31.00 33.00 57,651 +2.00(+6.45%)
Jan 10, 2020 31.00 31.50 30.00 31.00 51,388 +1.00(+3.33%)
Jan 09, 2020 30.50 31.00 29.75 30.00 21,980 +0.00(+0.00%)
Jan 08, 2020 30.75 31.42 29.75 30.00 26,039 -1.00(-3.23%)
Jan 07, 2020 31.50 32.00 30.75 31.00 26,854 -0.25(-0.80%)
Jan 06, 2020 30.50 32.00 30.00 31.25 20,228 +0.75(+2.46%)
Jan 03, 2020 30.50 31.00 30.00 30.50 19,496 -0.50(-1.61%)
Jan 02, 2020 31.00 32.00 30.50 31.00 19,575 +0.25(+0.81%)
Dec 31, 2019 30.00 30.75 30.00 30.75 35,488 +0.25(+0.82%)
Dec 30, 2019 32.00 32.00 30.25 30.50 29,860 -0.75(-2.40%)
Dec 27, 2019 31.75 32.50 31.00 31.25 29,908 -0.50(-1.57%)
Dec 26, 2019 31.50 33.00 31.25 31.75 27,053 +0.25(+0.79%)
Dec 24, 2019 30.75 31.50 30.25 31.50 17,388 +1.00(+3.28%)
Dec 23, 2019 29.50 30.75 29.50 30.50 22,840 +1.00(+3.39%)
Dec 20, 2019 29.50 30.25 29.25 29.50 60,472 +0.00(+0.00%)
Dec 19, 2019 29.50 29.70 29.00 29.50 20,740 +0.50(+1.72%)
Dec 18, 2019 30.00 30.00 29.00 29.00 39,057 -0.50(-1.69%)
Dec 17, 2019 30.50 31.25 29.50 29.50 38,488 -1.00(-3.28%)
Dec 16, 2019 30.50 32.00 30.25 30.50 29,420 -0.50(-1.61%)
Dec 13, 2019 32.25 32.50 30.75 31.00 21,268 -1.25(-3.88%)
Dec 12, 2019 31.75 32.50 31.75 32.25 23,475 +0.50(+1.57%)
Dec 11, 2019 32.00 32.53 31.25 31.75 24,610 -0.75(-2.31%)
Dec 10, 2019 32.50 33.00 32.00 32.50 23,119 -0.25(-0.76%)
Dec 09, 2019 33.25 33.75 32.50 32.75 17,986 -0.50(-1.50%)
Dec 06, 2019 32.50 33.25 32.50 33.25 16,764 +0.75(+2.31%)
Dec 05, 2019 33.50 33.50 32.25 32.50 23,932 -0.25(-0.76%)
Dec 04, 2019 32.25 33.25 32.25 32.75 17,414 +0.00(+0.00%)
Dec 03, 2019 32.75 33.25 32.50 32.75 9,935 +0.00(+0.00%)
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.