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 (%)
Jul 31, 2020 2.590 2.620 2.530 2.560 2,142,500 -0.03(-1.16%)
Jul 30, 2020 2.580 2.650 2.560 2.590 1,921,539 +0.00(+0.00%)
Jul 29, 2020 2.650 2.670 2.500 2.590 4,007,339 -0.02(-0.77%)
Jul 28, 2020 2.750 2.790 2.600 2.610 4,404,152 -0.13(-4.74%)
Jul 27, 2020 2.790 2.850 2.700 2.740 2,401,608 -0.07(-2.49%)
Jul 24, 2020 2.870 2.890 2.730 2.810 2,658,300 -0.10(-3.44%)
Jul 23, 2020 2.960 3.090 2.880 2.910 2,792,341 -0.03(-1.02%)
Jul 22, 2020 2.900 2.950 2.870 2.940 1,514,035 +0.06(+2.08%)
Jul 21, 2020 2.990 3.040 2.870 2.880 2,293,910 -0.10(-3.36%)
Jul 20, 2020 3.150 3.200 2.870 2.980 4,356,465 -0.10(-3.25%)
Jul 17, 2020 2.860 3.200 2.840 3.080 6,920,500 +0.25(+8.83%)
Jul 16, 2020 2.880 2.940 2.810 2.830 2,343,502 -0.04(-1.39%)
Jul 15, 2020 2.850 2.910 2.750 2.870 2,262,374 +0.05(+1.77%)
Jul 14, 2020 2.720 2.820 2.620 2.820 2,739,356 +0.17(+6.42%)
Jul 13, 2020 2.860 2.900 2.640 2.650 3,514,961 -0.16(-5.69%)
Jul 10, 2020 2.900 2.900 2.780 2.810 2,171,900 -0.09(-3.10%)
Jul 09, 2020 2.790 2.900 2.780 2.900 3,531,406 +0.10(+3.57%)
Jul 08, 2020 2.770 2.810 2.660 2.800 2,492,341 +0.05(+1.82%)
Jul 07, 2020 2.690 2.780 2.650 2.750 2,329,055 +0.06(+2.23%)
Jul 06, 2020 2.660 2.710 2.560 2.690 2,715,226 +0.02(+0.75%)
Jul 02, 2020 2.690 2.740 2.575 2.670 2,555,800 -0.05(-1.84%)
Jul 01, 2020 2.750 2.780 2.620 2.720 2,474,393 -0.04(-1.45%)
Jun 30, 2020 2.780 2.830 2.660 2.760 2,919,535 +0.01(+0.36%)
Jun 29, 2020 2.940 3.030 2.640 2.750 4,963,398 -0.14(-4.84%)
Jun 26, 2020 3.050 3.180 2.700 2.890 13,758,200 +0.01(+0.35%)
Jun 25, 2020 2.420 2.930 2.390 2.880 16,332,342 +0.66(+29.73%)
Jun 24, 2020 2.330 2.420 2.160 2.220 4,222,632 -0.14(-5.93%)
Jun 23, 2020 2.410 2.430 2.240 2.360 3,651,711 -0.11(-4.45%)
Jun 22, 2020 2.300 2.680 2.240 2.470 13,033,237 +0.50(+25.38%)
Jun 19, 2020 2.840 2.870 1.560 1.970 35,437,500 -0.90(-31.36%)
Jun 18, 2020 2.900 2.960 2.800 2.870 2,223,615 -0.07(-2.38%)
Jun 17, 2020 3.060 3.180 2.880 2.940 2,899,681 -0.09(-2.97%)
Jun 16, 2020 3.220 3.300 2.980 3.030 3,243,986 -0.17(-5.31%)
Jun 15, 2020 2.850 3.220 2.820 3.200 4,488,490 +0.36(+12.68%)
Jun 12, 2020 2.840 2.930 2.760 2.840 2,202,700 +0.08(+2.90%)
Jun 11, 2020 2.790 2.940 2.730 2.760 2,398,403 -0.04(-1.43%)
Jun 10, 2020 2.890 2.940 2.770 2.800 1,762,826 -0.07(-2.44%)
Jun 09, 2020 2.850 2.970 2.770 2.870 2,316,261 -0.04(-1.37%)
Jun 08, 2020 2.800 2.960 2.700 2.910 2,931,511 +0.13(+4.68%)
Jun 05, 2020 2.860 2.910 2.710 2.780 3,507,000 -0.05(-1.77%)
Jun 04, 2020 2.930 2.970 2.810 2.830 2,958,668 -0.08(-2.75%)
Jun 03, 2020 3.100 3.110 2.880 2.910 2,450,315 -0.21(-6.73%)
Jun 02, 2020 2.990 3.130 2.920 3.120 2,167,534 +0.11(+3.65%)
Jun 01, 2020 2.790 3.120 2.760 3.010 3,434,434 +0.10(+3.44%)
May 29, 2020 2.800 2.930 2.730 2.910 4,339,300 +0.13(+4.68%)
May 28, 2020 2.810 2.870 2.780 2.780 1,684,901 -0.07(-2.46%)
May 27, 2020 3.000 3.030 2.650 2.850 4,119,392 -0.12(-4.04%)
May 26, 2020 3.060 3.140 2.950 2.970 2,834,833 -0.09(-2.94%)
May 22, 2020 3.120 3.155 3.000 3.060 2,212,200 -0.06(-1.92%)
May 21, 2020 3.200 3.290 3.080 3.120 3,103,455 -0.06(-1.89%)
May 20, 2020 3.100 3.220 3.060 3.180 4,645,114 +0.20(+6.71%)
May 19, 2020 3.040 3.090 2.950 2.980 3,015,126 -0.09(-2.93%)
May 18, 2020 3.080 3.290 2.970 3.070 5,414,535 +0.04(+1.32%)
May 15, 2020 2.920 3.060 2.890 3.030 2,607,700 +0.04(+1.34%)
May 14, 2020 3.000 3.070 2.860 2.990 3,541,176 -0.12(-3.86%)
May 13, 2020 3.080 3.350 2.850 3.110 4,850,914 +0.05(+1.63%)
May 12, 2020 3.320 3.390 3.030 3.060 5,045,991 -0.21(-6.42%)
May 11, 2020 2.890 3.310 2.880 3.270 7,189,617 +0.43(+15.14%)
May 08, 2020 2.580 2.930 2.570 2.840 5,002,300 +0.21(+7.98%)
May 07, 2020 2.650 2.740 2.560 2.630 3,144,376 +0.08(+3.14%)
May 06, 2020 2.640 2.700 2.530 2.550 1,683,234 -0.07(-2.67%)
May 05, 2020 2.650 2.850 2.560 2.620 3,748,415 -0.01(-0.38%)
May 04, 2020 2.420 2.680 2.410 2.630 4,433,255 +0.18(+7.35%)
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.