Athersys Inc (NQ: ATHX )

1.770 USD +0.190 (+12.03%)
Official Closing Price Updated: 7:57 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 1.590 1.830 1.590 1.770 2,854,751 +0.19(+12.03%)
Nov 24, 2020 1.570 1.660 1.530 1.580 3,764,288 +0.02(+1.28%)
Nov 23, 2020 1.650 1.650 1.540 1.560 2,886,160 -0.08(-4.88%)
Nov 20, 2020 1.580 1.665 1.550 1.640 2,568,500 +0.09(+5.81%)
Nov 19, 2020 1.550 1.600 1.540 1.550 3,004,089 +0.00(+0.00%)
Nov 18, 2020 1.670 1.670 1.550 1.550 3,898,956 -0.09(-5.49%)
Nov 17, 2020 1.780 1.790 1.640 1.640 1,961,452 -0.13(-7.34%)
Nov 16, 2020 1.760 1.810 1.740 1.770 2,341,003 +0.02(+1.14%)
Nov 13, 2020 1.920 1.927 1.690 1.750 2,806,200 -0.13(-6.91%)
Nov 12, 2020 1.890 1.940 1.850 1.880 983,567 -0.01(-0.53%)
Nov 11, 2020 1.940 1.960 1.830 1.890 1,080,084 -0.05(-2.58%)
Nov 10, 2020 1.800 1.980 1.730 1.940 2,106,104 +0.11(+6.01%)
Nov 09, 2020 1.770 1.900 1.720 1.830 1,804,384 +0.07(+3.98%)
Nov 06, 2020 1.820 1.830 1.720 1.760 859,500 -0.05(-2.76%)
Nov 05, 2020 1.810 1.855 1.756 1.810 795,019 +0.00(+0.00%)
Nov 04, 2020 1.870 1.970 1.740 1.810 2,295,808 -0.08(-4.23%)
Nov 03, 2020 1.830 1.900 1.800 1.890 1,256,389 +0.06(+3.28%)
Nov 02, 2020 1.770 1.840 1.700 1.830 1,365,285 +0.08(+4.57%)
Oct 30, 2020 1.800 1.800 1.680 1.750 1,975,300 -0.04(-2.23%)
Oct 29, 2020 1.660 1.840 1.630 1.790 2,016,780 +0.16(+9.82%)
Oct 28, 2020 1.590 1.670 1.560 1.630 1,400,447 +0.01(+0.62%)
Oct 27, 2020 1.700 1.730 1.600 1.620 812,104 -0.07(-4.14%)
Oct 26, 2020 1.600 1.710 1.600 1.690 1,299,032 +0.08(+4.97%)
Oct 23, 2020 1.680 1.690 1.605 1.610 937,700 -0.05(-3.01%)
Oct 22, 2020 1.610 1.690 1.570 1.660 1,498,349 +0.05(+3.11%)
Oct 21, 2020 1.650 1.670 1.560 1.610 1,826,398 -0.02(-1.23%)
Oct 20, 2020 1.800 1.800 1.620 1.630 3,207,131 -0.11(-6.32%)
Oct 19, 2020 1.880 1.910 1.790 1.740 1,434,920 -0.13(-6.96%)
Oct 16, 2020 1.890 1.920 1.850 1.870 909,700 -0.02(-1.06%)
Oct 15, 2020 1.910 1.920 1.850 1.890 1,640,637 -0.03(-1.56%)
Oct 14, 2020 1.930 2.030 1.915 1.920 1,410,004 -0.01(-0.52%)
Oct 13, 2020 1.910 1.950 1.900 1.930 1,033,128 +0.01(+0.52%)
Oct 12, 2020 1.930 1.960 1.895 1.920 1,151,110 -0.01(-0.52%)
Oct 09, 2020 1.950 1.960 1.890 1.930 1,262,000 +0.00(+0.00%)
Oct 08, 2020 1.980 1.980 1.880 1.930 1,549,961 -0.01(-0.52%)
Oct 07, 2020 1.940 1.990 1.930 1.940 1,280,408 -0.01(-0.51%)
Oct 06, 2020 1.920 2.000 1.920 1.950 1,260,939 +0.00(+0.00%)
Oct 05, 2020 1.900 1.950 1.890 1.950 1,320,854 +0.09(+4.84%)
Oct 02, 2020 1.900 1.985 1.850 1.860 1,464,900 -0.07(-3.63%)
Oct 01, 2020 1.950 1.980 1.880 1.930 1,519,462 -0.02(-1.03%)
Sep 30, 2020 2.040 2.080 1.920 1.950 1,688,397 -0.08(-3.94%)
Sep 29, 2020 2.060 2.080 2.000 2.030 989,454 -0.05(-2.40%)
Sep 28, 2020 2.040 2.100 1.940 2.080 1,512,158 +0.04(+1.96%)
Sep 25, 2020 2.000 2.090 1.980 2.040 1,436,000 +0.04(+2.00%)
Sep 24, 2020 1.950 2.040 1.900 2.000 1,755,306 +0.09(+4.71%)
Sep 23, 2020 2.190 2.220 1.890 1.910 4,048,213 -0.06(-3.05%)
Sep 22, 2020 2.090 2.090 1.970 1.970 1,354,350 -0.10(-4.83%)
Sep 21, 2020 2.160 2.160 2.010 2.070 1,871,676 -0.11(-5.05%)
Sep 18, 2020 2.060 2.200 1.980 2.180 4,073,500 +0.12(+5.83%)
Sep 17, 2020 2.160 2.180 2.050 2.060 1,171,799 -0.08(-3.74%)
Sep 16, 2020 2.150 2.190 2.110 2.140 1,073,353 +0.00(+0.00%)
Sep 15, 2020 2.250 2.320 2.120 2.140 1,667,402 -0.08(-3.60%)
Sep 14, 2020 2.060 2.260 2.020 2.220 2,856,672 +0.21(+10.45%)
Sep 11, 2020 2.080 2.160 1.995 2.010 2,109,400 -0.04(-1.95%)
Sep 10, 2020 2.050 2.120 2.020 2.050 1,565,440 +0.00(+0.00%)
Sep 09, 2020 1.930 2.050 1.930 2.050 1,364,093 +0.14(+7.33%)
Sep 08, 2020 2.000 2.080 1.870 1.910 2,949,443 -0.06(-3.05%)
Sep 04, 2020 1.990 2.045 1.820 1.970 2,182,800 -0.04(-1.99%)
Sep 03, 2020 2.150 2.180 1.950 2.010 1,723,861 -0.16(-7.37%)
Sep 02, 2020 2.020 2.180 1.960 2.170 1,936,778 +0.13(+6.37%)
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.