Athersys Inc (NQ: ATHX )

1.960 USD +0.040 (+2.08%)
Streaming Delayed Price Updated: 8:26 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 2.500 2.560 2.480 2.530 76,237 +0.02(+0.80%)
Nov 29, 2010 2.650 2.710 2.510 2.510 87,796 -0.14(-5.28%)
Nov 26, 2010 2.750 2.770 2.610 2.650 38,252 -0.03(-1.12%)
Nov 24, 2010 2.720 2.680 2.680 2.680 39,049 -0.02(-0.74%)
Nov 23, 2010 2.750 2.750 2.700 2.700 37,610 -0.04(-1.46%)
Nov 22, 2010 2.760 2.820 2.730 2.740 66,340 -0.01(-0.36%)
Nov 19, 2010 2.771 2.800 2.750 2.750 28,950 -0.02(-0.72%)
Nov 18, 2010 2.850 2.850 2.750 2.770 40,342 -0.05(-1.77%)
Nov 17, 2010 2.780 2.830 2.750 2.820 22,991 +0.03(+1.08%)
Nov 16, 2010 2.820 2.850 2.760 2.790 51,037 +0.00(+0.00%)
Nov 15, 2010 2.590 2.840 2.590 2.790 51,013 +0.06(+2.20%)
Nov 12, 2010 2.760 2.850 2.730 2.730 40,520 -0.06(-2.15%)
Nov 11, 2010 2.820 2.880 2.790 2.790 60,632 -0.06(-2.11%)
Nov 10, 2010 2.770 2.890 2.770 2.850 46,652 +0.08(+2.89%)
Nov 09, 2010 2.950 2.950 2.740 2.770 79,438 -0.11(-3.82%)
Nov 08, 2010 2.990 3.000 2.860 2.880 307,355 +0.12(+4.35%)
Nov 05, 2010 2.800 2.860 2.750 2.760 91,386 +0.03(+0.94%)
Nov 04, 2010 2.820 2.840 2.700 2.734 50,100 -0.03(-0.93%)
Nov 03, 2010 2.740 2.780 2.720 2.760 51,895 +0.06(+2.23%)
Nov 02, 2010 2.790 2.840 2.700 2.700 112,819 -0.10(-3.57%)
Nov 01, 2010 2.830 2.860 2.750 2.800 96,930 -0.08(-2.77%)
Oct 29, 2010 2.810 2.890 2.800 2.880 55,814 +0.06(+2.12%)
Oct 28, 2010 2.820 2.850 2.810 2.820 27,881 +0.00(+0.00%)
Oct 27, 2010 2.890 2.905 2.820 2.820 70,065 -0.12(-4.08%)
Oct 25, 2010 2.900 2.990 2.870 2.940 75,239 +0.07(+2.44%)
Oct 22, 2010 2.860 2.870 2.810 2.870 19,082 +0.01(+0.35%)
Oct 21, 2010 2.910 2.960 2.800 2.860 38,692 -0.04(-1.38%)
Oct 20, 2010 2.890 2.930 2.810 2.900 73,630 -0.00(-0.00%)
Oct 19, 2010 2.800 2.950 2.720 2.900 84,898 +0.08(+2.84%)
Oct 18, 2010 2.890 2.890 2.700 2.820 73,947 -0.07(-2.42%)
Oct 15, 2010 2.960 2.960 2.870 2.890 14,877 -0.03(-1.03%)
Oct 14, 2010 2.950 2.950 2.820 2.920 53,510 -0.01(-0.34%)
Oct 13, 2010 2.860 2.930 2.850 2.930 45,940 +0.07(+2.45%)
Oct 12, 2010 2.900 2.940 2.850 2.860 47,838 -0.06(-2.05%)
Oct 11, 2010 2.940 2.969 2.870 2.920 55,214 -0.05(-1.68%)
Oct 08, 2010 2.920 2.990 2.900 2.970 20,510 +0.03(+1.02%)
Oct 07, 2010 2.940 2.960 2.900 2.940 17,367 -0.01(-0.34%)
Oct 06, 2010 3.020 3.020 2.900 2.950 30,306 -0.01(-0.34%)
Oct 05, 2010 3.020 3.020 2.930 2.960 42,588 +0.02(+0.68%)
Oct 04, 2010 2.950 3.190 2.930 2.940 137,782 +0.01(+0.34%)
Oct 01, 2010 3.110 3.110 2.930 2.930 57,649 -0.12(-3.93%)
Sep 30, 2010 3.100 3.100 3.010 3.050 36,585 -0.05(-1.61%)
Sep 29, 2010 3.060 3.120 3.000 3.100 21,708 +0.05(+1.64%)
Sep 28, 2010 3.080 3.080 2.980 3.050 19,582 +0.01(+0.33%)
Sep 27, 2010 3.100 3.180 2.970 3.040 107,433 -0.06(-1.94%)
Sep 24, 2010 3.200 3.220 3.100 3.100 36,832 -0.05(-1.59%)
Sep 23, 2010 3.170 3.280 3.050 3.150 49,385 -0.01(-0.32%)
Sep 22, 2010 3.130 3.190 3.040 3.160 43,808 -0.03(-0.94%)
Sep 21, 2010 3.500 3.520 3.140 3.190 249,971 -0.19(-5.62%)
Sep 20, 2010 3.420 3.460 3.300 3.380 185,007 +0.14(+4.32%)
Sep 17, 2010 2.990 3.250 2.990 3.240 321,473 +0.18(+5.88%)
Sep 15, 2010 3.040 3.071 3.030 3.060 87,567 +0.05(+1.66%)
Sep 14, 2010 3.000 3.080 3.000 3.010 42,698 -0.05(-1.63%)
Sep 13, 2010 3.000 3.060 2.971 3.060 127,753 +0.11(+3.73%)
Sep 10, 2010 2.870 2.950 2.870 2.950 41,590 +0.10(+3.45%)
Sep 09, 2010 2.840 2.958 2.840 2.852 27,898 +0.03(+1.12%)
Sep 08, 2010 2.720 2.827 2.720 2.820 60,176 +0.06(+2.17%)
Sep 07, 2010 2.830 2.850 2.750 2.760 25,949 -0.04(-1.43%)
Sep 03, 2010 2.890 2.890 2.780 2.800 27,272 +0.01(+0.36%)
Sep 02, 2010 2.850 2.890 2.710 2.790 56,210 -0.05(-1.76%)
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.