Athersys Inc (NQ: ATHX )

1.920 USD -0.090 (-4.48%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.310 1.335 1.305 1.320 231,400 +0.01(+0.76%)
Nov 27, 2019 1.300 1.360 1.300 1.310 644,900 -0.02(-1.50%)
Nov 26, 2019 1.340 1.400 1.310 1.330 664,887 -0.01(-0.75%)
Nov 25, 2019 1.360 1.390 1.340 1.340 558,191 -0.02(-1.47%)
Nov 22, 2019 1.410 1.410 1.355 1.360 235,700 -0.02(-1.45%)
Nov 21, 2019 1.450 1.450 1.370 1.380 314,868 -0.04(-2.82%)
Nov 20, 2019 1.410 1.480 1.410 1.420 652,447 +0.00(+0.00%)
Nov 19, 2019 1.390 1.430 1.360 1.420 513,413 +0.03(+2.16%)
Nov 18, 2019 1.420 1.440 1.370 1.390 657,543 +0.00(+0.00%)
Nov 15, 2019 1.380 1.400 1.330 1.390 516,800 +0.04(+2.96%)
Nov 14, 2019 1.380 1.430 1.350 1.350 738,476 -0.01(-0.74%)
Nov 13, 2019 1.330 1.370 1.310 1.360 406,604 +0.03(+2.26%)
Nov 12, 2019 1.310 1.360 1.280 1.330 405,947 +0.03(+2.31%)
Nov 11, 2019 1.270 1.310 1.270 1.300 300,969 +0.03(+2.36%)
Nov 08, 2019 1.280 1.305 1.220 1.270 515,400 -0.02(-1.55%)
Nov 07, 2019 1.360 1.360 1.260 1.290 659,419 -0.06(-4.44%)
Nov 06, 2019 1.330 1.380 1.320 1.350 719,390 +0.02(+1.50%)
Nov 05, 2019 1.330 1.330 1.310 1.330 537,215 +0.02(+1.53%)
Nov 04, 2019 1.290 1.340 1.280 1.310 793,205 +0.02(+1.55%)
Nov 01, 2019 1.290 1.310 1.280 1.290 314,900 +0.01(+0.78%)
Oct 31, 2019 1.300 1.320 1.280 1.280 241,102 -0.02(-1.54%)
Oct 30, 2019 1.300 1.300 1.280 1.300 234,108 +0.00(+0.00%)
Oct 29, 2019 1.300 1.320 1.270 1.300 427,945 +0.00(+0.00%)
Oct 28, 2019 1.310 1.335 1.290 1.300 394,142 +0.00(+0.00%)
Oct 25, 2019 1.320 1.340 1.290 1.300 453,700 -0.02(-1.52%)
Oct 24, 2019 1.320 1.339 1.300 1.320 395,094 -0.01(-0.75%)
Oct 23, 2019 1.330 1.360 1.320 1.330 285,080 -0.02(-1.48%)
Oct 22, 2019 1.380 1.410 1.320 1.350 605,295 -0.02(-1.46%)
Oct 21, 2019 1.360 1.400 1.350 1.370 549,609 +0.03(+2.24%)
Oct 18, 2019 1.360 1.380 1.330 1.340 277,600 -0.04(-2.90%)
Oct 17, 2019 1.350 1.390 1.350 1.380 241,411 +0.03(+2.22%)
Oct 16, 2019 1.350 1.380 1.340 1.350 266,416 -0.01(-0.74%)
Oct 15, 2019 1.330 1.369 1.320 1.360 274,695 +0.02(+1.49%)
Oct 14, 2019 1.360 1.370 1.330 1.340 225,810 -0.03(-2.19%)
Oct 11, 2019 1.310 1.380 1.310 1.370 412,900 +0.05(+3.79%)
Oct 10, 2019 1.360 1.380 1.320 1.320 444,547 -0.04(-2.94%)
Oct 09, 2019 1.370 1.400 1.330 1.360 308,602 +0.00(+0.00%)
Oct 08, 2019 1.400 1.400 1.350 1.360 239,691 -0.04(-2.86%)
Oct 07, 2019 1.370 1.410 1.350 1.400 199,879 +0.03(+2.19%)
Oct 04, 2019 1.340 1.390 1.320 1.370 207,400 +0.03(+2.24%)
Oct 03, 2019 1.310 1.340 1.300 1.340 320,144 +0.03(+2.29%)
Oct 02, 2019 1.320 1.330 1.290 1.310 310,733 +0.00(+0.00%)
Oct 01, 2019 1.340 1.360 1.290 1.310 360,107 -0.02(-1.50%)
Sep 30, 2019 1.350 1.365 1.330 1.330 383,531 +0.00(+0.00%)
Sep 27, 2019 1.310 1.347 1.300 1.330 525,100 +0.01(+0.76%)
Sep 26, 2019 1.350 1.360 1.310 1.320 439,918 -0.02(-1.49%)
Sep 25, 2019 1.380 1.380 1.335 1.340 721,435 -0.03(-2.19%)
Sep 24, 2019 1.430 1.440 1.355 1.370 517,033 -0.06(-4.20%)
Sep 23, 2019 1.420 1.490 1.400 1.430 1,121,875 -0.01(-0.69%)
Sep 20, 2019 1.440 1.450 1.390 1.440 960,300 -0.01(-0.69%)
Sep 19, 2019 1.480 1.500 1.450 1.450 367,917 -0.02(-1.36%)
Sep 18, 2019 1.500 1.500 1.410 1.470 512,961 -0.02(-1.34%)
Sep 17, 2019 1.470 1.500 1.460 1.490 272,588 +0.01(+0.68%)
Sep 16, 2019 1.500 1.500 1.465 1.480 710,137 -0.02(-1.33%)
Sep 13, 2019 1.480 1.520 1.460 1.500 686,300 +0.02(+1.35%)
Sep 12, 2019 1.480 1.490 1.450 1.480 464,528 +0.02(+1.37%)
Sep 11, 2019 1.450 1.480 1.410 1.460 654,662 +0.03(+2.10%)
Sep 10, 2019 1.420 1.450 1.390 1.430 508,016 +0.01(+0.70%)
Sep 09, 2019 1.390 1.440 1.360 1.420 570,077 +0.04(+2.90%)
Sep 06, 2019 1.350 1.405 1.330 1.380 469,000 +0.05(+3.76%)
Sep 05, 2019 1.340 1.350 1.290 1.330 590,935 +0.02(+1.53%)
Sep 04, 2019 1.350 1.350 1.300 1.310 155,428 -0.03(-2.24%)
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.