Athersys, Inc. (NQ: ATHX)
2.730 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2.730 2.730 2.730 0 +0.10(+3.80%)
Apr 16, 2014 2.650 2.720 2.550 2.630 664,242 -0.01(-0.38%)
Apr 15, 2014 2.670 2.700 2.350 2.640 2,133,302 -0.06(-2.22%)
Apr 14, 2014 2.830 2.850 2.620 2.700 1,818,416 -0.16(-5.59%)
Apr 11, 2014 2.940 2.990 2.830 2.860 792,908 -0.15(-4.98%)
Apr 10, 2014 3.050 3.070 2.840 3.010 1,229,069 -0.03(-0.99%)
Apr 09, 2014 3.010 3.100 3.010 3.040 1,078,407 +0.04(+1.33%)
Apr 08, 2014 3.040 3.130 2.970 3.000 1,095,050 -0.05(-1.64%)
Apr 07, 2014 3.150 3.230 2.970 3.050 1,230,437 -0.09(-2.87%)
Apr 04, 2014 3.240 3.290 3.055 3.140 858,708 -0.10(-3.09%)
Apr 03, 2014 3.390 3.390 3.170 3.240 943,068 -0.14(-4.14%)
Apr 02, 2014 3.430 3.500 3.340 3.380 653,972 -0.01(-0.29%)
Apr 01, 2014 3.260 3.480 3.260 3.390 805,608 +0.15(+4.63%)
Mar 31, 2014 3.290 3.400 3.195 3.240 922,770 -0.01(-0.31%)
Mar 28, 2014 3.150 3.300 3.110 3.250 969,106 +0.14(+4.50%)
Mar 27, 2014 3.050 3.190 2.885 3.110 1,138,354 +0.02(+0.81%)
Mar 26, 2014 3.230 3.310 3.030 3.085 1,283,234 -0.15(-4.49%)
Mar 25, 2014 3.350 3.600 3.170 3.230 1,158,549 -0.10(-3.00%)
Mar 24, 2014 3.380 3.450 3.130 3.330 1,241,444 -0.06(-1.77%)
Mar 21, 2014 3.560 3.580 3.370 3.390 1,275,202 -0.18(-5.04%)
Mar 20, 2014 3.630 3.648 3.510 3.570 455,947 -0.06(-1.65%)
Mar 19, 2014 3.720 3.740 3.600 3.630 525,661 -0.06(-1.63%)
Mar 18, 2014 3.440 3.700 3.420 3.690 921,241 +0.25(+7.27%)
Mar 17, 2014 3.540 3.540 3.410 3.440 1,015,833 -0.11(-3.10%)
Mar 14, 2014 3.500 3.620 3.350 3.550 2,160,756 -0.13(-3.53%)
Mar 13, 2014 3.700 3.770 3.530 3.680 1,188,308 +0.00(+0.00%)
Mar 12, 2014 3.710 3.845 3.600 3.680 963,655 -0.02(-0.54%)
Mar 11, 2014 3.780 3.800 3.590 3.700 1,287,970 +0.02(+0.54%)
Mar 10, 2014 3.690 3.710 3.610 3.680 607,018 +0.02(+0.55%)
Mar 07, 2014 3.680 3.710 3.570 3.660 918,294 -0.04(-1.08%)
Mar 06, 2014 3.820 3.860 3.620 3.700 1,128,431 -0.09(-2.37%)
Mar 05, 2014 3.850 3.860 3.770 3.790 646,103 -0.05(-1.30%)
Mar 04, 2014 3.830 3.930 3.830 3.840 955,204 +0.06(+1.59%)
Mar 03, 2014 3.680 3.820 3.500 3.780 1,211,075 +0.00(+0.00%)
Feb 28, 2014 3.910 3.930 3.610 3.780 1,707,923 -0.15(-3.82%)
Feb 27, 2014 4.020 4.020 3.880 3.930 950,800 -0.07(-1.75%)
Feb 26, 2014 4.050 4.080 3.850 4.000 1,216,085 -0.05(-1.23%)
Feb 25, 2014 4.010 4.079 3.980 4.050 1,035,251 +0.06(+1.50%)
Feb 24, 2014 4.032 4.050 3.940 3.990 1,090,991 +0.00(+0.00%)
Feb 21, 2014 4.010 4.110 3.980 3.990 1,189,115 -0.01(-0.25%)
Feb 20, 2014 3.830 4.090 3.800 4.000 2,520,093 +0.16(+4.17%)
Feb 19, 2014 3.800 3.889 3.700 3.840 916,669 +0.06(+1.59%)
Feb 18, 2014 3.770 3.840 3.700 3.780 756,609 -0.01(-0.26%)
Feb 14, 2014 3.790 3.790 3.790 0 -0.04(-1.04%)
Feb 13, 2014 3.750 3.870 3.660 3.830 863,190 +0.07(+1.86%)
Feb 12, 2014 3.860 3.950 3.720 3.760 1,607,546 -0.08(-2.08%)
Feb 11, 2014 3.920 4.000 3.820 3.840 1,084,891 -0.04(-1.03%)
Feb 10, 2014 3.800 3.950 3.720 3.880 1,597,629 +0.09(+2.37%)
Feb 07, 2014 3.410 3.810 3.400 3.790 1,486,939 +0.45(+13.47%)
Feb 06, 2014 3.360 3.470 3.280 3.340 603,846 -0.04(-1.18%)
Feb 05, 2014 3.460 3.521 3.250 3.380 1,458,153 -0.10(-2.87%)
Feb 04, 2014 3.500 3.610 3.420 3.480 1,029,308 -0.06(-1.69%)
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