ATHERSYS (NQ: ATHX)
1.130 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.160 1.160 1.120 1.130 154,530 -0.02(-1.74%)
Aug 28, 2015 1.140 1.170 1.130 1.150 236,424 +0.01(+0.88%)
Aug 27, 2015 1.110 1.160 1.110 1.140 226,321 +0.03(+2.70%)
Aug 26, 2015 1.080 1.130 1.070 1.110 224,431 +0.04(+3.74%)
Aug 25, 2015 1.150 1.200 1.060 1.070 325,899 -0.06(-5.31%)
Aug 24, 2015 1.130 1.200 1.060 1.130 335,445 -0.04(-3.42%)
Aug 21, 2015 1.160 1.220 1.140 1.170 364,180 +0.00(+0.00%)
Aug 20, 2015 1.200 1.150 1.170 241,032 -0.03(-2.50%)
Aug 19, 2015 1.200 1.230 1.184 1.200 135,911 +0.00(+0.00%)
Aug 18, 2015 1.170 1.200 1.150 1.200 215,332 +0.03(+2.56%)
Aug 17, 2015 1.200 1.235 1.150 1.170 353,700 -0.02(-1.68%)
Aug 14, 2015 1.220 1.220 1.170 1.190 116,985 +0.00(+0.00%)
Aug 13, 2015 1.250 1.330 1.170 1.190 695,614 -0.03(-2.46%)
Aug 12, 2015 1.180 1.231 1.130 1.220 442,773 +0.04(+3.39%)
Aug 11, 2015 1.150 1.200 1.150 1.180 291,883 +0.01(+1.29%)
Aug 10, 2015 1.100 1.180 1.070 1.165 330,857 +0.05(+4.95%)
Aug 07, 2015 1.120 1.250 1.090 1.110 1,318,847 +0.09(+8.82%)
Aug 06, 2015 1.040 1.100 1.000 1.020 564,637 -0.02(-1.92%)
Aug 05, 2015 1.060 1.070 1.010 1.040 477,703 -0.03(-2.80%)
Aug 04, 2015 1.040 1.100 1.040 1.070 256,423 +0.00(+0.00%)
Aug 03, 2015 1.070 1.120 1.050 1.070 273,420 +0.02(+1.90%)
Jul 31, 2015 1.080 1.100 1.020 1.050 595,601 -0.02(-1.87%)
Jul 30, 2015 1.100 1.100 1.070 1.070 130,608 -0.03(-2.73%)
Jul 29, 2015 1.090 1.150 1.080 1.100 387,190 -0.01(-0.90%)
Jul 28, 2015 1.100 1.150 1.060 1.110 281,881 +0.02(+1.83%)
Jul 27, 2015 1.130 1.130 1.030 1.090 331,870 -0.02(-1.80%)
Jul 24, 2015 1.110 1.140 1.110 1.110 222,660 -0.02(-1.77%)
Jul 23, 2015 1.150 1.170 1.130 1.130 214,185 -0.03(-2.59%)
Jul 22, 2015 1.150 1.170 1.130 1.160 227,608 +0.01(+0.87%)
Jul 21, 2015 1.150 1.190 1.120 1.150 504,724 +0.00(+0.00%)
Jul 20, 2015 1.280 1.280 1.150 1.150 482,968 -0.10(-8.00%)
Jul 17, 2015 1.250 1.280 1.250 1.250 228,756 -0.01(-0.79%)
Jul 16, 2015 1.260 278,091 +0.03(+2.44%)
Jul 15, 2015 1.200 1.300 1.200 1.230 602,992 +0.01(+0.82%)
Jul 14, 2015 1.190 1.230 1.181 1.220 302,466 +0.05(+4.27%)
Jul 13, 2015 1.150 1.220 1.150 1.170 398,770 +0.03(+2.63%)
Jul 10, 2015 1.150 1.170 1.110 1.140 277,845 -0.01(-0.87%)
Jul 09, 2015 1.150 1.170 1.100 1.150 411,744 +0.00(+0.00%)
Jul 08, 2015 1.160 1.180 1.150 1.150 262,756 -0.01(-0.86%)
Jul 07, 2015 1.180 1.198 1.150 1.160 302,024 -0.03(-2.52%)
Jul 06, 2015 1.200 1.220 1.180 1.190 226,680 -0.03(-2.46%)
Jul 02, 2015 1.220 1.220 1.220 0 +0.01(+0.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here