ATHERSYS (NQ: ATHX)
1.540 USD  +0.150 (+10.79%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 1.440 1.550 1.350 1.540 513,878 +0.15(+10.79%)
Oct 30, 2014 1.360 1.450 1.360 1.390 471,733 +0.02(+1.46%)
Oct 29, 2014 1.370 1.390 1.350 1.370 61,203 +0.00(+0.00%)
Oct 28, 2014 1.430 1.440 1.370 1.370 263,068 -0.03(-2.14%)
Oct 27, 2014 1.380 1.350 1.350 1.400 164,818 +0.05(+3.70%)
Oct 24, 2014 1.350 1.400 1.320 1.350 288,723 +0.02(+1.51%)
Oct 23, 2014 1.300 1.360 1.300 1.330 199,979 +0.04(+3.10%)
Oct 22, 2014 1.370 1.290 1.290 165,221 -0.03(-2.27%)
Oct 21, 2014 1.340 1.340 1.280 1.320 136,539 -0.01(-0.75%)
Oct 20, 2014 1.330 1.380 1.290 1.330 137,382 +0.01(+0.76%)
Oct 17, 2014 1.330 1.380 1.250 1.320 274,199 -0.02(-1.49%)
Oct 16, 2014 1.190 1.360 1.190 1.340 484,898 +0.16(+13.08%)
Oct 15, 2014 1.150 1.210 1.130 1.185 506,548 +0.04(+3.04%)
Oct 14, 2014 1.230 1.260 1.150 1.150 398,242 -0.09(-7.26%)
Oct 13, 2014 1.300 1.320 1.220 1.240 310,313 -0.06(-4.62%)
Oct 10, 2014 1.300 1.320 1.250 1.300 421,747 -0.04(-2.99%)
Oct 09, 2014 1.350 1.350 1.300 1.340 197,297 -0.01(-0.74%)
Oct 08, 2014 1.340 1.360 1.300 1.350 421,544 +0.00(+0.00%)
Oct 07, 2014 1.340 1.370 1.330 1.350 265,714 -0.01(-1.10%)
Oct 06, 2014 1.400 1.410 1.320 1.365 295,459 -0.01(-1.09%)
Oct 03, 2014 1.380 1.380 1.360 1.380 62,181 +0.01(+0.73%)
Oct 02, 2014 1.350 1.380 1.340 1.370 101,548 +0.00(+0.00%)
Oct 01, 2014 1.360 1.380 1.340 1.370 173,962 -0.02(-1.44%)
Sep 30, 2014 1.360 1.420 1.343 1.390 187,609 +0.02(+1.46%)
Sep 29, 2014 1.370 1.390 1.340 1.370 241,814 -0.02(-1.44%)
Sep 26, 2014 1.370 1.400 1.360 1.390 80,315 +0.02(+1.46%)
Sep 25, 2014 1.390 1.430 1.360 1.370 191,224 -0.01(-0.72%)
Sep 24, 2014 1.380 1.400 1.360 1.380 141,951 -0.02(-1.43%)
Sep 23, 2014 1.400 1.430 1.370 1.400 228,356 -0.01(-0.71%)
Sep 22, 2014 1.410 1.420 1.370 1.410 193,676 +0.00(+0.00%)
Sep 19, 2014 1.420 1.490 1.400 1.410 540,643 -0.03(-2.08%)
Sep 18, 2014 1.360 1.490 1.350 1.440 479,148 +0.08(+5.88%)
Sep 17, 2014 1.340 1.370 1.330 1.360 157,678 +0.03(+2.26%)
Sep 16, 2014 1.340 1.350 1.310 1.330 287,997 -0.01(-0.75%)
Sep 15, 2014 1.360 1.369 1.330 1.340 226,066 -0.03(-2.19%)
Sep 12, 2014 1.400 1.400 1.350 1.370 190,957 -0.01(-0.72%)
Sep 11, 2014 1.370 1.390 1.360 1.380 166,061 +0.01(+0.73%)
Sep 10, 2014 1.370 1.380 1.350 1.370 109,008 +0.00(+0.00%)
Sep 09, 2014 1.370 1.380 1.330 1.370 200,593 -0.01(-0.72%)
Sep 08, 2014 1.350 1.420 1.350 1.380 404,408 -0.02(-1.43%)
Sep 05, 2014 1.419 1.370 1.400 306,992 +0.00(+0.00%)
Sep 04, 2014 1.400 1.430 1.370 1.400 459,794 -0.02(-1.41%)
Sep 03, 2014 1.440 1.490 1.390 1.420 249,363 -0.03(-2.07%)
Sep 02, 2014 1.420 1.440 1.420 1.450 263,363 +0.04(+2.84%)
Aug 29, 2014 1.410 1.410 1.410 0 +0.03(+2.17%)
Aug 28, 2014 1.400 1.410 1.370 1.380 247,048 -0.02(-1.43%)
Aug 27, 2014 1.420 1.420 1.380 1.400 397,064 -0.01(-0.71%)
Aug 26, 2014 1.420 1.450 1.380 1.410 522,448 -0.03(-2.08%)
Aug 25, 2014 1.480 1.490 1.360 1.440 1,009,278 -0.06(-3.68%)
Aug 22, 2014 1.480 1.500 1.450 1.495 140,994 -0.00(-0.33%)
Aug 21, 2014 1.510 1.515 1.470 1.500 243,818 +0.00(+0.00%)
Aug 20, 2014 1.480 1.520 1.480 1.500 338,238 +0.00(+0.00%)
Aug 19, 2014 1.520 1.520 1.490 1.500 395,529 -0.02(-1.32%)
Aug 18, 2014 1.580 1.630 1.505 1.520 574,163 -0.06(-3.80%)
Aug 15, 2014 1.600 1.610 1.570 1.580 135,985 -0.01(-0.63%)
Aug 14, 2014 1.560 1.590 1.540 1.590 128,124 +0.04(+2.58%)
Aug 13, 2014 1.590 1.610 1.530 1.550 437,285 -0.02(-1.27%)
Aug 12, 2014 1.530 1.600 1.530 1.570 508,923 -0.08(-4.85%)
Aug 11, 2014 1.590 1.700 1.570 1.650 411,352 +0.10(+6.45%)
Aug 08, 2014 1.560 1.590 1.530 1.550 153,579 +0.00(+0.00%)
Aug 07, 2014 1.590 1.620 1.531 1.550 303,765 -0.04(-2.52%)
Aug 06, 2014 1.640 1.650 1.570 1.590 249,753 -0.04(-2.45%)
Aug 05, 2014 1.620 1.720 1.560 1.630 988,470 +0.06(+3.82%)
Aug 04, 2014 1.570 1.700 1.540 1.570 273,901 -0.02(-1.26%)
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