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 (%)
Aug 31, 2021 1.650 1.740 1.635 1.680 2,430,760 +0.05(+3.07%)
Aug 30, 2021 1.600 1.640 1.590 1.630 1,068,692 +0.04(+2.52%)
Aug 27, 2021 1.560 1.640 1.560 1.590 968,714 +0.04(+2.58%)
Aug 26, 2021 1.540 1.610 1.535 1.550 1,025,280 +0.00(+0.00%)
Aug 25, 2021 1.570 1.600 1.550 1.550 1,003,749 -0.03(-1.90%)
Aug 24, 2021 1.620 1.620 1.530 1.580 1,608,954 -0.03(-1.86%)
Aug 23, 2021 1.540 1.620 1.520 1.610 1,193,396 +0.12(+8.05%)
Aug 20, 2021 1.470 1.530 1.460 1.490 1,444,607 +0.00(+0.00%)
Aug 19, 2021 1.550 1.570 1.470 1.490 1,107,759 -0.08(-5.10%)
Aug 18, 2021 1.630 1.640 1.560 1.570 1,208,102 -0.06(-3.68%)
Aug 17, 2021 1.590 1.630 1.570 1.630 983,814 +0.02(+1.24%)
Aug 16, 2021 1.640 1.640 1.580 1.610 1,078,812 -0.02(-1.23%)
Aug 13, 2021 1.680 1.705 1.620 1.630 1,054,185 -0.05(-2.98%)
Aug 12, 2021 1.690 1.725 1.650 1.680 1,563,277 +0.01(+0.60%)
Aug 11, 2021 1.610 1.700 1.570 1.670 1,475,247 +0.07(+4.37%)
Aug 10, 2021 1.600 1.680 1.530 1.600 3,334,863 +0.07(+4.58%)
Aug 09, 2021 1.570 1.620 1.520 1.530 1,464,936 -0.07(-4.38%)
Aug 06, 2021 1.700 1.750 1.560 1.600 6,917,533 +0.06(+3.90%)
Aug 05, 2021 1.490 1.540 1.485 1.540 604,289 +0.06(+4.05%)
Aug 04, 2021 1.450 1.540 1.450 1.480 818,189 +0.00(+0.00%)
Aug 03, 2021 1.540 1.570 1.460 1.480 578,974 -0.07(-4.52%)
Aug 02, 2021 1.650 1.650 1.550 1.550 637,663 -0.08(-4.91%)
Jul 30, 2021 1.570 1.640 1.570 1.630 2,199,624 +0.05(+3.16%)
Jul 29, 2021 1.540 1.580 1.520 1.580 1,201,432 +0.02(+1.28%)
Jul 28, 2021 1.560 1.570 1.500 1.560 1,096,834 +0.04(+2.63%)
Jul 27, 2021 1.490 1.530 1.470 1.520 955,824 +0.01(+0.66%)
Jul 26, 2021 1.490 1.520 1.470 1.510 894,559 +0.01(+0.67%)
Jul 23, 2021 1.510 1.520 1.475 1.500 1,090,695 -0.01(-0.66%)
Jul 22, 2021 1.510 1.510 1.475 1.510 780,498 +0.01(+0.67%)
Jul 21, 2021 1.460 1.520 1.450 1.500 2,202,004 +0.06(+4.17%)
Jul 20, 2021 1.400 1.460 1.380 1.440 1,640,660 +0.06(+4.35%)
Jul 19, 2021 1.370 1.420 1.350 1.380 1,261,714 -0.01(-0.72%)
Jul 16, 2021 1.420 1.430 1.360 1.390 1,319,740 -0.03(-2.11%)
Jul 15, 2021 1.410 1.420 1.370 1.420 1,154,694 +0.00(+0.00%)
Jul 14, 2021 1.460 1.470 1.410 1.420 895,377 -0.05(-3.40%)
Jul 13, 2021 1.470 1.510 1.450 1.470 1,392,801 -0.02(-1.34%)
Jul 12, 2021 1.450 1.500 1.400 1.490 2,211,992 +0.00(+0.00%)
Jul 09, 2021 1.440 1.490 1.430 1.490 689,794 +0.04(+2.76%)
Jul 08, 2021 1.390 1.470 1.380 1.450 1,142,186 +0.01(+0.69%)
Jul 07, 2021 1.440 1.460 1.380 1.440 1,299,297 -0.01(-0.69%)
Jul 06, 2021 1.480 1.500 1.440 1.450 897,326 -0.02(-1.36%)
Jul 02, 2021 1.510 1.510 1.430 1.470 937,881 -0.04(-2.65%)
Jul 01, 2021 1.460 1.510 1.430 1.510 1,732,798 +0.07(+4.86%)
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%)
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.