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 (%)
Aug 31, 2020 52.75 55.00 51.00 54.50 80,052 +1.25(+2.35%)
Aug 28, 2020 54.25 54.50 52.50 53.25 50,684 -1.00(-1.84%)
Aug 27, 2020 53.50 55.00 51.00 54.25 74,609 +0.25(+0.46%)
Aug 26, 2020 56.25 57.25 53.50 54.00 48,818 -2.00(-3.57%)
Aug 25, 2020 53.50 56.50 52.75 56.00 60,901 +3.00(+5.66%)
Aug 24, 2020 58.75 59.00 51.75 53.00 123,299 -5.75(-9.79%)
Aug 21, 2020 59.50 60.00 57.62 58.75 52,536 -1.00(-1.67%)
Aug 20, 2020 60.00 61.00 59.00 59.75 37,157 -0.75(-1.24%)
Aug 19, 2020 62.00 62.25 59.25 60.50 65,093 -2.25(-3.59%)
Aug 18, 2020 64.50 64.75 61.50 62.75 60,592 -2.50(-3.83%)
Aug 17, 2020 61.50 65.50 59.50 65.25 88,538 +4.50(+7.41%)
Aug 14, 2020 60.50 61.58 59.25 60.75 64,704 +0.50(+0.83%)
Aug 13, 2020 57.25 60.50 57.00 60.25 61,787 +2.50(+4.33%)
Aug 12, 2020 59.25 61.25 56.25 57.75 222,207 +1.25(+2.21%)
Aug 11, 2020 60.00 62.25 55.75 56.50 158,075 -8.25(-12.74%)
Aug 10, 2020 65.25 65.75 61.75 64.75 125,703 -0.75(-1.15%)
Aug 07, 2020 66.00 67.00 63.75 65.50 69,480 +0.50(+0.77%)
Aug 06, 2020 66.00 67.50 64.75 65.00 58,291 -0.25(-0.38%)
Aug 05, 2020 65.50 66.50 64.50 65.25 62,463 -1.00(-1.51%)
Aug 04, 2020 66.75 68.50 65.50 66.25 59,133 -1.00(-1.49%)
Aug 03, 2020 65.00 67.50 62.75 67.25 88,635 +3.25(+5.08%)
Jul 31, 2020 64.75 65.50 63.25 64.00 85,700 -0.75(-1.16%)
Jul 30, 2020 64.50 66.25 64.00 64.75 76,861 +0.00(+0.00%)
Jul 29, 2020 66.25 66.75 62.50 64.75 160,293 -0.50(-0.77%)
Jul 28, 2020 68.75 69.75 65.00 65.25 176,166 -3.25(-4.74%)
Jul 27, 2020 69.75 71.25 67.50 68.50 96,064 -1.75(-2.49%)
Jul 24, 2020 71.75 72.25 68.25 70.25 106,332 -2.50(-3.44%)
Jul 23, 2020 74.00 77.25 72.00 72.75 111,693 -0.75(-1.02%)
Jul 22, 2020 72.50 73.75 71.75 73.50 60,561 +1.50(+2.08%)
Jul 21, 2020 74.75 76.00 71.75 72.00 91,756 -2.50(-3.36%)
Jul 20, 2020 78.75 80.00 71.75 74.50 174,258 -2.50(-3.25%)
Jul 17, 2020 71.50 80.00 71.00 77.00 276,820 +6.25(+8.83%)
Jul 16, 2020 72.00 73.50 70.25 70.75 93,740 -1.00(-1.39%)
Jul 15, 2020 71.25 72.75 68.75 71.75 90,494 +1.25(+1.77%)
Jul 14, 2020 68.00 70.50 65.50 70.50 109,574 +4.25(+6.42%)
Jul 13, 2020 71.50 72.50 66.00 66.25 140,598 -4.00(-5.69%)
Jul 10, 2020 72.50 72.50 69.50 70.25 86,876 -2.25(-3.10%)
Jul 09, 2020 69.75 72.50 69.50 72.50 141,256 +2.50(+3.57%)
Jul 08, 2020 69.25 70.25 66.50 70.00 99,693 +1.25(+1.82%)
Jul 07, 2020 67.25 69.50 66.25 68.75 93,162 +1.50(+2.23%)
Jul 06, 2020 66.50 67.75 64.00 67.25 108,609 +0.50(+0.75%)
Jul 02, 2020 67.25 68.50 64.38 66.75 102,232 -1.25(-1.84%)
Jul 01, 2020 68.75 69.50 65.50 68.00 98,975 -1.00(-1.45%)
Jun 30, 2020 69.50 70.75 66.50 69.00 116,781 +0.25(+0.36%)
Jun 29, 2020 73.50 75.75 66.00 68.75 198,535 -3.50(-4.84%)
Jun 26, 2020 76.25 79.50 67.50 72.25 550,328 +0.25(+0.35%)
Jun 25, 2020 60.50 73.25 59.75 72.00 653,293 +16.50(+29.73%)
Jun 24, 2020 58.25 60.50 54.00 55.50 168,905 -3.50(-5.93%)
Jun 23, 2020 60.25 60.75 56.00 59.00 146,068 -2.75(-4.45%)
Jun 22, 2020 57.50 67.00 56.00 61.75 521,329 +12.50(+25.38%)
Jun 19, 2020 71.00 71.75 39.00 49.25 1,417,500 -22.50(-31.36%)
Jun 18, 2020 72.50 74.00 70.00 71.75 88,944 -1.75(-2.38%)
Jun 17, 2020 76.50 79.50 72.00 73.50 115,987 -2.25(-2.97%)
Jun 16, 2020 80.50 82.50 74.50 75.75 129,759 -4.25(-5.31%)
Jun 15, 2020 71.25 80.50 70.50 80.00 179,539 +9.00(+12.68%)
Jun 12, 2020 71.00 73.25 69.00 71.00 88,108 +2.00(+2.90%)
Jun 11, 2020 69.75 73.50 68.25 69.00 95,936 -1.00(-1.43%)
Jun 10, 2020 72.25 73.50 69.25 70.00 70,513 -1.75(-2.44%)
Jun 09, 2020 71.25 74.25 69.25 71.75 92,650 -1.00(-1.37%)
Jun 08, 2020 70.00 74.00 67.50 72.75 117,260 +3.25(+4.68%)
Jun 05, 2020 71.50 72.75 67.75 69.50 140,280 -1.25(-1.77%)
Jun 04, 2020 73.25 74.25 70.25 70.75 118,346 -2.00(-2.75%)
Jun 03, 2020 77.50 77.75 72.00 72.75 98,012 -5.25(-6.73%)
Jun 02, 2020 74.75 78.25 73.00 78.00 86,701 +2.75(+3.65%)
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.