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 (%)
Apr 30, 2020 2.350 2.490 2.280 2.300 2,954,304 -0.04(-1.71%)
Apr 29, 2020 2.340 2.440 2.200 2.340 4,688,426 +0.02(+0.86%)
Apr 28, 2020 2.510 2.550 2.260 2.320 3,356,675 -0.17(-6.83%)
Apr 27, 2020 2.750 2.860 2.430 2.490 6,562,864 -0.14(-5.32%)
Apr 24, 2020 2.240 2.680 2.180 2.630 9,696,800 +0.46(+21.20%)
Apr 23, 2020 2.260 2.290 2.150 2.170 2,452,548 -0.06(-2.69%)
Apr 22, 2020 2.150 2.240 2.100 2.230 2,551,811 +0.10(+4.69%)
Apr 21, 2020 2.220 2.260 2.060 2.130 3,209,618 -0.08(-3.62%)
Apr 20, 2020 2.100 2.250 2.070 2.210 4,784,795 +0.14(+6.76%)
Apr 17, 2020 2.350 2.350 2.020 2.070 10,004,400 -0.21(-9.21%)
Apr 16, 2020 2.250 2.430 2.240 2.280 23,551,348 -0.82(-26.45%)
Apr 15, 2020 3.350 3.390 3.020 3.100 4,265,167 +0.00(+0.00%)
Apr 14, 2020 3.500 3.590 2.950 3.100 5,637,724 -0.36(-10.40%)
Apr 13, 2020 3.250 3.490 3.080 3.460 8,808,398 +0.55(+18.90%)
Apr 09, 2020 3.000 3.320 2.710 2.910 4,856,000 -0.06(-2.02%)
Apr 08, 2020 2.860 3.170 2.700 2.970 3,118,622 +0.09(+3.13%)
Apr 07, 2020 2.800 2.890 2.500 2.880 4,912,266 +0.06(+2.13%)
Apr 06, 2020 2.940 2.940 2.660 2.820 3,424,129 -0.06(-2.08%)
Apr 03, 2020 2.790 3.070 2.380 2.880 9,227,600 +0.14(+5.11%)
Apr 02, 2020 4.000 4.050 2.360 2.740 24,916,844 -1.24(-31.16%)
Apr 01, 2020 3.190 4.380 2.860 3.980 19,813,324 +0.98(+32.67%)
Mar 31, 2020 2.500 3.170 2.310 3.000 12,538,219 +0.41(+15.83%)
Mar 30, 2020 2.060 2.650 2.050 2.590 8,509,946 +0.63(+32.14%)
Mar 27, 2020 1.930 2.100 1.810 1.960 3,111,100 +0.04(+2.08%)
Mar 26, 2020 1.820 1.920 1.770 1.920 2,084,646 +0.10(+5.49%)
Mar 25, 2020 1.950 2.000 1.720 1.820 2,013,922 -0.08(-4.21%)
Mar 24, 2020 2.100 2.130 1.710 1.900 3,930,480 -0.05(-2.56%)
Mar 23, 2020 1.940 1.980 1.750 1.950 3,304,671 +0.17(+9.55%)
Mar 20, 2020 2.090 2.280 1.570 1.780 10,000,300 -0.07(-3.78%)
Mar 19, 2020 1.630 1.900 1.430 1.850 5,927,866 +0.43(+30.28%)
Mar 18, 2020 1.460 1.470 1.310 1.420 2,089,078 -0.04(-2.74%)
Mar 17, 2020 1.330 1.490 1.210 1.460 4,756,026 +0.28(+23.73%)
Mar 16, 2020 1.300 1.400 1.160 1.180 2,354,844 -0.04(-3.28%)
Mar 13, 2020 1.200 1.220 1.130 1.220 1,862,000 +0.05(+4.27%)
Mar 12, 2020 1.280 1.290 1.160 1.170 1,793,848 -0.11(-8.59%)
Mar 11, 2020 1.350 1.400 1.270 1.280 1,590,769 -0.06(-4.48%)
Mar 10, 2020 1.470 1.500 1.280 1.340 2,209,012 -0.07(-4.96%)
Mar 09, 2020 1.230 1.930 1.180 1.410 7,172,567 +0.20(+16.53%)
Mar 06, 2020 1.220 1.250 1.190 1.210 651,700 -0.01(-0.82%)
Mar 05, 2020 1.260 1.270 1.210 1.220 401,511 -0.04(-3.17%)
Mar 04, 2020 1.250 1.290 1.230 1.260 513,369 +0.04(+3.28%)
Mar 03, 2020 1.190 1.300 1.190 1.220 789,570 +0.00(+0.00%)
Mar 02, 2020 1.190 1.230 1.180 1.220 485,623 +0.02(+1.67%)
Feb 28, 2020 1.210 1.260 1.190 1.200 1,269,500 +0.00(+0.00%)
Feb 27, 2020 1.210 1.250 1.200 1.200 808,442 -0.02(-1.64%)
Feb 26, 2020 1.230 1.250 1.210 1.220 392,688 -0.01(-0.81%)
Feb 25, 2020 1.250 1.260 1.210 1.230 773,580 -0.02(-1.60%)
Feb 24, 2020 1.280 1.280 1.240 1.250 488,410 -0.03(-2.34%)
Feb 21, 2020 1.280 1.290 1.250 1.280 448,800 +0.01(+0.79%)
Feb 20, 2020 1.260 1.270 1.240 1.270 390,996 +0.01(+0.79%)
Feb 19, 2020 1.260 1.290 1.230 1.260 683,271 +0.02(+1.61%)
Feb 18, 2020 1.230 1.280 1.220 1.240 662,963 +0.00(+0.00%)
Feb 14, 2020 1.280 1.300 1.210 1.240 687,900 -0.05(-3.88%)
Feb 13, 2020 1.320 1.329 1.280 1.290 543,569 -0.03(-2.27%)
Feb 12, 2020 1.350 1.360 1.310 1.320 477,500 -0.03(-2.22%)
Feb 11, 2020 1.340 1.355 1.335 1.350 371,792 +0.01(+0.75%)
Feb 10, 2020 1.370 1.370 1.315 1.340 526,327 -0.01(-0.74%)
Feb 07, 2020 1.370 1.380 1.350 1.350 404,600 -0.01(-0.74%)
Feb 06, 2020 1.390 1.390 1.360 1.360 440,159 -0.02(-1.45%)
Feb 05, 2020 1.390 1.390 1.365 1.380 263,835 +0.00(+0.00%)
Feb 04, 2020 1.380 1.390 1.370 1.380 458,944 +0.02(+1.47%)
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.