Athersys Inc (NQ: ATHX )

1.630 +0.460 (+39.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.110 2.200 2.040 2.180 2,001,308 +0.05(+2.35%)
Aug 28, 2020 2.170 2.180 2.100 2.130 1,267,100 -0.04(-1.84%)
Aug 27, 2020 2.140 2.200 2.040 2.170 1,865,226 +0.01(+0.46%)
Aug 26, 2020 2.250 2.290 2.140 2.160 1,220,465 -0.08(-3.57%)
Aug 25, 2020 2.140 2.260 2.110 2.240 1,522,535 +0.12(+5.66%)
Aug 24, 2020 2.350 2.360 2.070 2.120 3,082,483 -0.23(-9.79%)
Aug 21, 2020 2.380 2.400 2.305 2.350 1,313,400 -0.04(-1.67%)
Aug 20, 2020 2.400 2.440 2.360 2.390 928,944 -0.03(-1.24%)
Aug 19, 2020 2.480 2.490 2.370 2.420 1,627,340 -0.09(-3.59%)
Aug 18, 2020 2.580 2.590 2.460 2.510 1,514,823 -0.10(-3.83%)
Aug 17, 2020 2.460 2.620 2.380 2.610 2,213,458 +0.18(+7.41%)
Aug 14, 2020 2.420 2.463 2.370 2.430 1,617,600 +0.02(+0.83%)
Aug 13, 2020 2.290 2.420 2.280 2.410 1,544,681 +0.10(+4.33%)
Aug 12, 2020 2.370 2.450 2.250 2.310 5,555,199 +0.05(+2.21%)
Aug 11, 2020 2.400 2.490 2.230 2.260 3,951,879 -0.33(-12.74%)
Aug 10, 2020 2.610 2.630 2.470 2.590 3,142,586 -0.03(-1.15%)
Aug 07, 2020 2.640 2.680 2.550 2.620 1,737,000 +0.02(+0.77%)
Aug 06, 2020 2.640 2.700 2.590 2.600 1,457,280 -0.01(-0.38%)
Aug 05, 2020 2.620 2.660 2.580 2.610 1,561,579 -0.04(-1.51%)
Aug 04, 2020 2.670 2.740 2.620 2.650 1,478,330 -0.04(-1.49%)
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.