Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.50 79.25 57.75 75.00 501,528 +10.25(+15.83%)
Mar 30, 2020 51.50 66.25 51.25 64.75 340,397 +15.75(+32.14%)
Mar 27, 2020 48.25 52.50 45.25 49.00 124,444 +1.00(+2.08%)
Mar 26, 2020 45.50 48.00 44.25 48.00 83,385 +2.50(+5.49%)
Mar 25, 2020 48.75 50.00 43.00 45.50 80,556 -2.00(-4.21%)
Mar 24, 2020 52.50 53.25 42.75 47.50 157,219 -1.25(-2.56%)
Mar 23, 2020 48.50 49.50 43.75 48.75 132,186 +4.25(+9.55%)
Mar 20, 2020 52.25 57.00 39.25 44.50 400,012 -1.75(-3.78%)
Mar 19, 2020 40.75 47.50 35.75 46.25 237,114 +10.75(+30.28%)
Mar 18, 2020 36.50 36.75 32.75 35.50 83,563 -1.00(-2.74%)
Mar 17, 2020 33.25 37.25 30.25 36.50 190,241 +7.00(+23.73%)
Mar 16, 2020 32.50 35.00 29.00 29.50 94,193 -1.00(-3.28%)
Mar 13, 2020 30.00 30.50 28.25 30.50 74,480 +1.25(+4.27%)
Mar 12, 2020 32.00 32.25 29.00 29.25 71,753 -2.75(-8.59%)
Mar 11, 2020 33.75 35.00 31.75 32.00 63,630 -1.50(-4.48%)
Mar 10, 2020 36.75 37.50 32.00 33.50 88,360 -1.75(-4.96%)
Mar 09, 2020 30.75 48.25 29.50 35.25 286,902 +5.00(+16.53%)
Mar 06, 2020 30.50 31.25 29.75 30.25 26,068 -0.25(-0.82%)
Mar 05, 2020 31.50 31.75 30.25 30.50 16,060 -1.00(-3.17%)
Mar 04, 2020 31.25 32.25 30.75 31.50 20,534 +1.00(+3.28%)
Mar 03, 2020 29.75 32.50 29.75 30.50 31,582 +0.00(+0.00%)
Mar 02, 2020 29.75 30.75 29.50 30.50 19,424 +0.50(+1.67%)
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%)
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.