Athersys Inc (NQ: ATHX )

1.880 USD +0.010 (+0.53%)
Official Closing Price Updated: 5:09 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.350 2.490 2.280 2.300 2,954,304 -0.04(-1.71%)
Apr 29, 2020 2.340 2.440 2.200 2.340 4,688,426 +0.02(+0.86%)
Apr 28, 2020 2.510 2.550 2.260 2.320 3,356,675 -0.17(-6.83%)
Apr 27, 2020 2.750 2.860 2.430 2.490 6,562,864 -0.14(-5.32%)
Apr 24, 2020 2.240 2.680 2.180 2.630 9,696,800 +0.46(+21.20%)
Apr 23, 2020 2.260 2.290 2.150 2.170 2,452,548 -0.06(-2.69%)
Apr 22, 2020 2.150 2.240 2.100 2.230 2,551,811 +0.10(+4.69%)
Apr 21, 2020 2.220 2.260 2.060 2.130 3,209,618 -0.08(-3.62%)
Apr 20, 2020 2.100 2.250 2.070 2.210 4,784,795 +0.14(+6.76%)
Apr 17, 2020 2.350 2.350 2.020 2.070 10,004,400 -0.21(-9.21%)
Apr 16, 2020 2.250 2.430 2.240 2.280 23,551,348 -0.82(-26.45%)
Apr 15, 2020 3.350 3.390 3.020 3.100 4,265,167 +0.00(+0.00%)
Apr 14, 2020 3.500 3.590 2.950 3.100 5,637,724 -0.36(-10.40%)
Apr 13, 2020 3.250 3.490 3.080 3.460 8,808,398 +0.55(+18.90%)
Apr 09, 2020 3.000 3.320 2.710 2.910 4,856,000 -0.06(-2.02%)
Apr 08, 2020 2.860 3.170 2.700 2.970 3,118,622 +0.09(+3.13%)
Apr 07, 2020 2.800 2.890 2.500 2.880 4,912,266 +0.06(+2.13%)
Apr 06, 2020 2.940 2.940 2.660 2.820 3,424,129 -0.06(-2.08%)
Apr 03, 2020 2.790 3.070 2.380 2.880 9,227,600 +0.14(+5.11%)
Apr 02, 2020 4.000 4.050 2.360 2.740 24,916,844 -1.24(-31.16%)
Apr 01, 2020 3.190 4.380 2.860 3.980 19,813,325 +0.98(+32.67%)
Mar 31, 2020 2.500 3.170 2.310 3.000 12,538,219 +0.41(+15.83%)
Mar 30, 2020 2.060 2.650 2.050 2.590 8,509,946 +0.63(+32.14%)
Mar 27, 2020 1.930 2.100 1.810 1.960 3,111,100 +0.04(+2.08%)
Mar 26, 2020 1.820 1.920 1.770 1.920 2,084,646 +0.10(+5.49%)
Mar 25, 2020 1.950 2.000 1.720 1.820 2,013,922 -0.08(-4.21%)
Mar 24, 2020 2.100 2.130 1.710 1.900 3,930,480 -0.05(-2.56%)
Mar 23, 2020 1.940 1.980 1.750 1.950 3,304,671 +0.17(+9.55%)
Mar 20, 2020 2.090 2.280 1.570 1.780 10,000,300 -0.07(-3.78%)
Mar 19, 2020 1.630 1.900 1.430 1.850 5,927,866 +0.43(+30.28%)
Mar 18, 2020 1.460 1.470 1.310 1.420 2,089,078 -0.04(-2.74%)
Mar 17, 2020 1.330 1.490 1.210 1.460 4,756,026 +0.28(+23.73%)
Mar 16, 2020 1.300 1.400 1.160 1.180 2,354,844 -0.04(-3.28%)
Mar 13, 2020 1.200 1.220 1.130 1.220 1,862,000 +0.05(+4.27%)
Mar 12, 2020 1.280 1.290 1.160 1.170 1,793,848 -0.11(-8.59%)
Mar 11, 2020 1.350 1.400 1.270 1.280 1,590,769 -0.06(-4.48%)
Mar 10, 2020 1.470 1.500 1.280 1.340 2,209,012 -0.07(-4.96%)
Mar 09, 2020 1.230 1.930 1.180 1.410 7,172,567 +0.20(+16.53%)
Mar 06, 2020 1.220 1.250 1.190 1.210 651,700 -0.01(-0.82%)
Mar 05, 2020 1.260 1.270 1.210 1.220 401,511 -0.04(-3.17%)
Mar 04, 2020 1.250 1.290 1.230 1.260 513,369 +0.04(+3.28%)
Mar 03, 2020 1.190 1.300 1.190 1.220 789,570 +0.00(+0.00%)
Mar 02, 2020 1.190 1.230 1.180 1.220 485,623 +0.02(+1.67%)
Feb 28, 2020 1.210 1.260 1.190 1.200 1,269,500 +0.00(+0.00%)
Feb 27, 2020 1.210 1.250 1.200 1.200 808,442 -0.02(-1.64%)
Feb 26, 2020 1.230 1.250 1.210 1.220 392,688 -0.01(-0.81%)
Feb 25, 2020 1.250 1.260 1.210 1.230 773,580 -0.02(-1.60%)
Feb 24, 2020 1.280 1.280 1.240 1.250 488,410 -0.03(-2.34%)
Feb 21, 2020 1.280 1.290 1.250 1.280 448,800 +0.01(+0.79%)
Feb 20, 2020 1.260 1.270 1.240 1.270 390,996 +0.01(+0.79%)
Feb 19, 2020 1.260 1.290 1.230 1.260 683,271 +0.02(+1.61%)
Feb 18, 2020 1.230 1.280 1.220 1.240 662,963 +0.00(+0.00%)
Feb 14, 2020 1.280 1.300 1.210 1.240 687,900 -0.05(-3.88%)
Feb 13, 2020 1.320 1.329 1.280 1.290 543,569 -0.03(-2.27%)
Feb 12, 2020 1.350 1.360 1.310 1.320 477,500 -0.03(-2.22%)
Feb 11, 2020 1.340 1.355 1.335 1.350 371,792 +0.01(+0.75%)
Feb 10, 2020 1.370 1.370 1.315 1.340 526,327 -0.01(-0.74%)
Feb 07, 2020 1.370 1.380 1.350 1.350 404,600 -0.01(-0.74%)
Feb 06, 2020 1.390 1.390 1.360 1.360 440,159 -0.02(-1.45%)
Feb 05, 2020 1.390 1.390 1.365 1.380 263,835 +0.00(+0.00%)
Feb 04, 2020 1.380 1.390 1.370 1.380 458,944 +0.02(+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.