Athersys Inc (NQ: ATHX )

0.5999 +0.0189 (+3.25%)
Streaming Delayed Price Updated: 1:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.25 34.25 33.25 33.25 33,504 -0.75(-2.21%)
Sep 29, 2021 34.75 34.94 33.50 34.00 51,204 -0.75(-2.16%)
Sep 28, 2021 35.00 35.25 34.50 34.75 39,077 -0.25(-0.71%)
Sep 27, 2021 36.00 36.00 35.00 35.00 27,680 -0.25(-0.71%)
Sep 24, 2021 35.00 35.92 35.00 35.25 20,304 -0.50(-1.40%)
Sep 23, 2021 35.75 36.00 35.00 35.75 48,715 +0.50(+1.42%)
Sep 22, 2021 35.75 36.25 35.07 35.25 31,395 -0.25(-0.70%)
Sep 21, 2021 35.75 36.25 35.00 35.50 38,382 +0.50(+1.43%)
Sep 20, 2021 35.50 35.75 34.25 35.00 67,714 -1.75(-4.76%)
Sep 17, 2021 37.25 37.25 35.25 36.75 75,413 -0.50(-1.34%)
Sep 16, 2021 36.50 37.50 35.88 37.25 52,018 +0.62(+1.71%)
Sep 15, 2021 36.50 37.50 36.00 36.62 38,870 +0.00(+0.00%)
Sep 14, 2021 38.00 38.00 36.25 36.62 77,529 -1.12(-2.98%)
Sep 13, 2021 39.00 39.23 37.50 37.75 44,442 -1.00(-2.58%)
Sep 10, 2021 39.75 40.00 38.50 38.75 28,984 -0.75(-1.90%)
Sep 09, 2021 39.50 41.25 39.00 39.50 59,483 +0.25(+0.64%)
Sep 08, 2021 41.25 41.25 38.75 39.25 52,271 -1.50(-3.68%)
Sep 07, 2021 42.25 43.20 40.75 40.75 45,420 -1.25(-2.98%)
Sep 03, 2021 43.75 44.50 42.00 42.00 60,410 -2.25(-5.08%)
Sep 02, 2021 42.00 45.25 41.75 44.25 120,845 +2.50(+5.99%)
Sep 01, 2021 42.00 42.75 41.25 41.75 40,907 -0.25(-0.60%)
Aug 31, 2021 41.25 43.50 40.88 42.00 97,230 +1.25(+3.07%)
Aug 30, 2021 40.00 41.00 39.75 40.75 42,747 +1.00(+2.52%)
Aug 27, 2021 39.00 41.00 39.00 39.75 38,748 +1.00(+2.58%)
Aug 26, 2021 38.50 40.25 38.38 38.75 41,011 +0.00(+0.00%)
Aug 25, 2021 39.25 40.00 38.75 38.75 40,149 -0.75(-1.90%)
Aug 24, 2021 40.50 40.50 38.25 39.50 64,358 -0.75(-1.86%)
Aug 23, 2021 38.50 40.50 38.00 40.25 47,735 +3.00(+8.05%)
Aug 20, 2021 36.75 38.25 36.50 37.25 57,784 +0.00(+0.00%)
Aug 19, 2021 38.75 39.25 36.75 37.25 44,310 -2.00(-5.10%)
Aug 18, 2021 40.75 41.00 39.00 39.25 48,324 -1.50(-3.68%)
Aug 17, 2021 39.75 40.75 39.25 40.75 39,352 +0.50(+1.24%)
Aug 16, 2021 41.00 41.00 39.50 40.25 43,152 -0.50(-1.23%)
Aug 13, 2021 42.00 42.62 40.50 40.75 42,167 -1.25(-2.98%)
Aug 12, 2021 42.25 43.12 41.25 42.00 62,531 +0.25(+0.60%)
Aug 11, 2021 40.25 42.50 39.25 41.75 59,009 +1.75(+4.38%)
Aug 10, 2021 40.00 42.00 38.25 40.00 133,394 +1.75(+4.58%)
Aug 09, 2021 39.25 40.50 38.00 38.25 58,597 -1.75(-4.38%)
Aug 06, 2021 42.50 43.75 39.00 40.00 276,701 +1.50(+3.90%)
Aug 05, 2021 37.25 38.50 37.12 38.50 24,171 +1.50(+4.05%)
Aug 04, 2021 36.25 38.50 36.25 37.00 32,727 +0.00(+0.00%)
Aug 03, 2021 38.50 39.25 36.50 37.00 23,158 -1.75(-4.52%)
Aug 02, 2021 41.25 41.25 38.75 38.75 25,506 -2.00(-4.91%)
Jul 30, 2021 39.25 41.00 39.25 40.75 87,984 +1.25(+3.16%)
Jul 29, 2021 38.50 39.50 38.00 39.50 48,057 +0.50(+1.28%)
Jul 28, 2021 39.00 39.25 37.50 39.00 43,873 +1.00(+2.63%)
Jul 27, 2021 37.25 38.25 36.75 38.00 38,232 +0.25(+0.66%)
Jul 26, 2021 37.25 38.00 36.75 37.75 35,782 +0.25(+0.67%)
Jul 23, 2021 37.75 38.00 36.88 37.50 43,627 -0.25(-0.66%)
Jul 22, 2021 37.75 37.75 36.88 37.75 31,219 +0.25(+0.67%)
Jul 21, 2021 36.50 38.00 36.25 37.50 88,080 +1.50(+4.17%)
Jul 20, 2021 35.00 36.50 34.50 36.00 65,626 +1.50(+4.35%)
Jul 19, 2021 34.25 35.50 33.75 34.50 50,468 -0.25(-0.72%)
Jul 16, 2021 35.50 35.75 34.00 34.75 52,789 -0.75(-2.11%)
Jul 15, 2021 35.25 35.50 34.25 35.50 46,187 +0.00(+0.00%)
Jul 14, 2021 36.50 36.75 35.25 35.50 35,815 -1.25(-3.40%)
Jul 13, 2021 36.75 37.75 36.25 36.75 55,712 -0.50(-1.34%)
Jul 12, 2021 36.25 37.50 35.00 37.25 88,479 +0.00(+0.00%)
Jul 09, 2021 36.00 37.25 35.75 37.25 27,591 +1.00(+2.76%)
Jul 08, 2021 34.75 36.75 34.50 36.25 45,687 +0.25(+0.69%)
Jul 07, 2021 36.00 36.50 34.50 36.00 51,971 -0.25(-0.69%)
Jul 06, 2021 37.00 37.50 36.00 36.25 35,893 -0.50(-1.36%)
Jul 02, 2021 37.75 37.75 35.75 36.75 37,515 -1.00(-2.65%)
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.