Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

0.6088 -0.0262 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 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 (%)
Dec 05, 2022 0.6300 0.6500 0.6001 0.6088 188,039 -0.03(-4.13%)
Dec 02, 2022 0.6000 0.6400 0.5900 0.6350 393,286 +0.03(+4.29%)
Dec 01, 2022 0.6100 0.6312 0.5800 0.6089 304,432 +0.01(+2.30%)
Nov 30, 2022 0.6100 0.6100 0.5826 0.5952 187,783 -0.01(-1.78%)
Nov 29, 2022 0.5800 0.6100 0.5800 0.6060 369,279 +0.01(+2.02%)
Nov 28, 2022 0.5997 0.6029 0.5800 0.5940 616,141 +0.01(+2.24%)
Nov 25, 2022 0.5588 0.5817 0.5525 0.5810 209,665 +0.03(+5.16%)
Nov 23, 2022 0.5600 0.5700 0.5200 0.5525 720,050 +0.02(+3.68%)
Nov 22, 2022 0.5300 0.5499 0.5100 0.5329 758,158 +0.02(+4.47%)
Nov 21, 2022 0.6000 0.5990 0.5031 0.5101 627,539 -0.08(-12.92%)
Nov 18, 2022 0.5900 0.5999 0.5800 0.5858 270,128 +0.02(+3.13%)
Nov 17, 2022 0.5964 0.6000 0.5510 0.5680 481,939 -0.03(-5.32%)
Nov 16, 2022 0.6091 0.6100 0.5805 0.5999 505,063 +0.02(+3.34%)
Nov 15, 2022 0.6795 0.6955 0.5700 0.5805 1,885,247 -0.11(-16.15%)
Nov 14, 2022 0.6900 0.7144 0.6600 0.6923 1,208,781 +0.04(+6.51%)
Nov 11, 2022 0.5699 0.7081 0.5510 0.6500 2,887,781 +0.08(+14.46%)
Nov 10, 2022 0.5700 0.6200 0.5321 0.5679 4,971,219 +0.01(+1.87%)
Nov 09, 2022 0.7590 0.7590 0.5218 0.5575 9,940,479 -0.72(-56.45%)
Nov 08, 2022 1.450 1.560 1.220 1.280 2,067,409 -0.98(-43.36%)
Nov 07, 2022 2.450 2.450 2.230 2.260 296,524 -0.22(-8.87%)
Nov 04, 2022 2.500 2.545 2.350 2.480 143,577 -0.08(-3.13%)
Nov 03, 2022 2.460 2.560 2.400 2.560 163,050 +0.05(+1.99%)
Nov 02, 2022 2.690 2.690 2.390 2.510 228,919 -0.18(-6.69%)
Nov 01, 2022 2.600 2.760 2.510 2.690 170,898 +0.08(+3.07%)
Oct 31, 2022 2.470 2.690 2.420 2.610 224,713 +0.08(+3.16%)
Oct 28, 2022 2.230 2.540 2.190 2.530 367,154 +0.33(+15.00%)
Oct 27, 2022 2.070 2.250 2.056 2.200 193,770 +0.11(+5.26%)
Oct 26, 2022 1.970 2.150 1.955 2.090 173,440 +0.08(+3.98%)
Oct 25, 2022 2.050 2.150 1.940 2.010 377,875 -0.06(-2.90%)
Oct 24, 2022 1.980 2.090 1.900 2.070 267,896 +0.06(+2.99%)
Oct 21, 2022 1.800 2.030 1.790 2.010 375,791 +0.17(+9.24%)
Oct 20, 2022 1.750 1.877 1.700 1.840 212,426 +0.10(+5.75%)
Oct 19, 2022 1.750 1.751 1.630 1.740 385,262 -0.02(-1.14%)
Oct 18, 2022 1.800 1.860 1.730 1.760 346,713 -0.03(-1.68%)
Oct 17, 2022 1.810 1.910 1.760 1.790 291,118 -0.05(-2.72%)
Oct 14, 2022 1.800 1.870 1.760 1.840 186,722 +0.04(+2.22%)
Oct 13, 2022 1.620 1.820 1.580 1.800 260,226 +0.09(+5.26%)
Oct 12, 2022 1.650 1.740 1.600 1.710 269,102 +0.02(+1.18%)
Oct 11, 2022 1.500 1.720 1.420 1.690 461,352 +0.10(+6.29%)
Oct 10, 2022 1.650 1.700 1.550 1.590 312,114 -0.08(-4.79%)
Oct 07, 2022 1.680 1.790 1.570 1.670 671,356 -0.06(-3.47%)
Oct 06, 2022 1.720 1.780 1.620 1.730 727,582 +0.01(+0.58%)
Oct 05, 2022 1.810 1.878 1.620 1.720 1,174,233 -0.17(-8.99%)
Oct 04, 2022 2.160 2.170 1.810 1.890 4,975,292 -0.30(-13.70%)
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.