Athersys Inc (NQ: ATHX )

1.430 USD +0.020 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.410 1.450 1.371 1.440 1,375,215 +0.03(+2.13%)
Jun 29, 2021 1.470 1.490 1.410 1.410 1,237,963 -0.04(-2.76%)
Jun 28, 2021 1.500 1.540 1.450 1.450 1,591,728 -0.05(-3.33%)
Jun 25, 2021 1.520 1.540 1.490 1.500 4,346,490 -0.01(-0.66%)
Jun 24, 2021 1.490 1.540 1.490 1.510 1,372,651 +0.03(+2.03%)
Jun 23, 2021 1.440 1.500 1.440 1.480 2,057,445 +0.04(+2.78%)
Jun 22, 2021 1.480 1.490 1.400 1.440 4,188,973 -0.04(-2.70%)
Jun 21, 2021 1.540 1.560 1.450 1.480 3,734,434 -0.09(-5.73%)
Jun 18, 2021 1.530 1.660 1.460 1.570 17,296,220 +0.02(+1.29%)
Jun 17, 2021 1.530 1.580 1.525 1.550 2,179,531 +0.01(+0.65%)
Jun 16, 2021 1.550 1.555 1.490 1.540 2,279,105 +0.00(+0.00%)
Jun 15, 2021 1.570 1.570 1.530 1.540 1,815,018 -0.04(-2.53%)
Jun 14, 2021 1.630 1.640 1.570 1.580 2,278,888 -0.05(-3.07%)
Jun 11, 2021 1.630 1.640 1.610 1.630 691,907 +0.01(+0.62%)
Jun 10, 2021 1.670 1.679 1.600 1.620 1,785,176 -0.05(-2.99%)
Jun 09, 2021 1.710 1.746 1.650 1.670 2,157,176 -0.05(-2.91%)
Jun 08, 2021 1.750 1.770 1.695 1.720 1,886,223 -0.02(-1.15%)
Jun 07, 2021 1.680 1.740 1.650 1.740 1,878,189 +0.08(+4.82%)
Jun 04, 2021 1.680 1.680 1.650 1.660 728,164 +0.00(+0.00%)
Jun 03, 2021 1.660 1.690 1.630 1.660 835,229 -0.02(-1.19%)
Jun 02, 2021 1.680 1.700 1.650 1.680 1,222,322 -0.01(-0.59%)
Jun 01, 2021 1.690 1.750 1.680 1.690 1,545,841 +0.02(+1.20%)
May 28, 2021 1.680 1.760 1.665 1.670 1,608,175 +0.00(+0.00%)
May 27, 2021 1.680 1.680 1.640 1.670 1,954,465 +0.00(+0.00%)
May 26, 2021 1.650 1.690 1.630 1.670 1,196,951 +0.04(+2.45%)
May 25, 2021 1.660 1.680 1.630 1.630 989,476 -0.03(-1.81%)
May 24, 2021 1.650 1.680 1.620 1.660 1,050,860 +0.00(+0.00%)
May 21, 2021 1.690 1.700 1.650 1.660 829,558 +0.01(+0.61%)
May 20, 2021 1.630 1.680 1.590 1.650 945,332 +0.03(+1.85%)
May 19, 2021 1.620 1.660 1.590 1.620 890,507 -0.03(-1.82%)
May 18, 2021 1.630 1.690 1.610 1.650 1,073,187 +0.01(+0.61%)
May 17, 2021 1.650 1.680 1.610 1.640 1,243,480 -0.05(-2.96%)
May 14, 2021 1.530 1.690 1.475 1.690 2,790,605 +0.20(+13.42%)
May 13, 2021 1.540 1.542 1.460 1.490 2,228,736 -0.05(-3.25%)
May 12, 2021 1.520 1.620 1.520 1.540 1,760,459 -0.01(-0.65%)
May 11, 2021 1.420 1.580 1.400 1.550 3,068,530 +0.01(+0.65%)
May 10, 2021 1.520 1.600 1.470 1.540 2,507,975 +0.00(+0.00%)
May 07, 2021 1.540 1.560 1.510 1.540 2,119,331 -0.02(-1.28%)
May 06, 2021 1.580 1.590 1.510 1.560 2,656,830 -0.02(-1.27%)
May 05, 2021 1.610 1.640 1.570 1.580 1,475,559 -0.02(-1.25%)
May 04, 2021 1.650 1.650 1.560 1.600 2,200,094 -0.04(-2.44%)
May 03, 2021 1.680 1.680 1.630 1.640 1,318,230 -0.03(-1.80%)
Apr 30, 2021 1.690 1.707 1.660 1.670 1,333,100 -0.01(-0.60%)
Apr 29, 2021 1.790 1.790 1.670 1.680 1,849,773 -0.08(-4.55%)
Apr 28, 2021 1.730 1.780 1.700 1.760 1,448,179 +0.03(+1.73%)
Apr 27, 2021 1.790 1.820 1.700 1.730 1,778,702 -0.06(-3.35%)
Apr 26, 2021 1.680 1.810 1.670 1.790 1,780,497 +0.11(+6.55%)
Apr 23, 2021 1.730 1.750 1.660 1.680 1,543,000 -0.05(-2.89%)
Apr 22, 2021 1.720 1.800 1.700 1.730 1,915,762 +0.00(+0.00%)
Apr 21, 2021 1.650 1.740 1.620 1.730 2,134,953 +0.09(+5.49%)
Apr 20, 2021 1.630 1.650 1.580 1.640 2,160,786 +0.01(+0.61%)
Apr 19, 2021 1.660 1.690 1.610 1.630 2,508,302 -0.06(-3.55%)
Apr 16, 2021 1.740 1.750 1.650 1.690 1,679,300 -0.03(-1.74%)
Apr 15, 2021 1.720 1.740 1.660 1.720 2,165,227 +0.04(+2.38%)
Apr 14, 2021 1.720 1.770 1.650 1.680 2,767,058 -0.05(-2.89%)
Apr 13, 2021 1.730 1.740 1.640 1.730 2,542,206 -0.01(-0.57%)
Apr 12, 2021 1.770 1.810 1.730 1.740 2,048,221 -0.04(-2.25%)
Apr 09, 2021 1.900 1.900 1.770 1.780 1,664,700 -0.13(-6.81%)
Apr 08, 2021 1.820 1.920 1.820 1.910 1,343,583 +0.08(+4.37%)
Apr 07, 2021 1.850 1.910 1.820 1.830 1,416,414 -0.02(-1.08%)
Apr 06, 2021 1.930 1.960 1.850 1.850 1,737,692 -0.09(-4.64%)
Apr 05, 2021 1.970 1.980 1.890 1.940 2,346,769 +0.01(+0.52%)
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.