Athersys Inc (NQ: ATHX )

0.2816 -0.0020 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 0.2850 0.2950 0.2810 0.2816 5,438,547 -0.00(-0.71%)
Aug 10, 2022 0.2812 0.2900 0.2800 0.2836 4,711,791 +0.01(+2.31%)
Aug 09, 2022 0.2928 0.2930 0.2650 0.2772 6,061,662 -0.02(-7.60%)
Aug 08, 2022 0.2800 0.3140 0.2800 0.3000 15,476,277 +0.03(+11.15%)
Aug 05, 2022 0.2600 0.2700 0.2600 0.2699 7,723,758 +0.01(+4.37%)
Aug 04, 2022 0.2528 0.2600 0.2505 0.2586 8,013,100 +0.01(+3.44%)
Aug 03, 2022 0.2464 0.2600 0.2400 0.2500 9,597,567 -0.01(-2.46%)
Aug 02, 2022 0.2560 0.2586 0.2410 0.2563 13,803,361 -0.01(-4.90%)
Aug 01, 2022 0.2900 0.2949 0.2500 0.2695 26,339,830 +0.02(+8.19%)
Jul 29, 2022 0.3472 0.3737 0.2401 0.2491 70,496,176 -0.08(-23.35%)
Jul 28, 2022 0.2350 0.3880 0.2200 0.3250 267,675,760 +0.14(+71.05%)
Jul 27, 2022 0.1775 0.1900 0.1730 0.1900 4,177,709 +0.02(+10.08%)
Jul 26, 2022 0.1978 0.1978 0.1708 0.1726 4,823,823 -0.02(-8.14%)
Jul 25, 2022 0.2000 0.2000 0.1855 0.1879 3,042,146 -0.01(-3.94%)
Jul 22, 2022 0.2138 0.2149 0.1916 0.1956 2,666,995 -0.02(-9.28%)
Jul 21, 2022 0.2096 0.2171 0.2023 0.2156 1,537,764 +0.01(+2.86%)
Jul 20, 2022 0.2050 0.2098 0.2035 0.2096 1,479,718 +0.01(+3.87%)
Jul 19, 2022 0.2042 0.2080 0.1950 0.2018 2,274,850 +0.00(+2.49%)
Jul 18, 2022 0.2100 0.2193 0.1960 0.1969 2,506,854 -0.01(-3.48%)
Jul 15, 2022 0.2011 0.2100 0.2002 0.2040 2,073,346 +0.00(+0.15%)
Jul 14, 2022 0.2200 0.2276 0.2010 0.2037 2,816,566 -0.02(-8.74%)
Jul 13, 2022 0.2250 0.2296 0.2200 0.2232 1,973,535 -0.01(-5.82%)
Jul 12, 2022 0.2400 0.2419 0.2300 0.2370 1,412,589 +0.00(+0.98%)
Jul 11, 2022 0.2500 0.2560 0.2302 0.2347 3,480,952 -0.02(-8.25%)
Jul 08, 2022 0.2501 0.2661 0.2501 0.2558 6,900,325 -0.00(-1.20%)
Jul 07, 2022 0.2412 0.2589 0.2405 0.2589 1,920,198 +0.01(+4.52%)
Jul 06, 2022 0.2400 0.2485 0.2400 0.2477 2,455,008 +0.01(+2.36%)
Jul 05, 2022 0.2500 0.2540 0.2320 0.2420 6,636,760 -0.00(-1.47%)
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.