ATHERSYS (NQ: ATHX)
1.590 USD  -0.030 (-1.85%)
Streaming Delayed Price  /  Updated: 1:21 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 1.650 1.670 1.600 1.620 86,894 -0.02(-1.22%)
Jul 29, 2014 1.580 1.650 1.573 1.640 120,462 +0.06(+3.80%)
Jul 28, 2014 1.700 1.700 1.520 1.580 363,154 -0.10(-5.95%)
Jul 25, 2014 1.680 1.720 1.670 1.680 86,354 -0.01(-0.59%)
Jul 24, 2014 1.690 1.730 1.650 1.690 214,661 +0.03(+1.81%)
Jul 23, 2014 1.600 1.670 1.590 1.660 240,335 +0.07(+4.40%)
Jul 22, 2014 1.550 1.610 1.520 1.590 211,791 +0.07(+4.61%)
Jul 21, 2014 1.530 1.550 1.500 1.520 276,410 -0.04(-2.56%)
Jul 18, 2014 1.500 1.630 1.490 1.560 501,724 +0.06(+4.00%)
Jul 17, 2014 1.580 1.580 1.500 1.500 447,799 -0.09(-5.66%)
Jul 16, 2014 1.620 1.679 1.560 1.590 523,473 -0.04(-2.45%)
Jul 15, 2014 1.720 1.740 1.620 1.630 217,325 -0.08(-4.68%)
Jul 14, 2014 1.740 1.740 1.700 1.710 274,503 +0.00(+0.00%)
Jul 11, 2014 1.690 1.785 1.690 1.710 458,637 +0.02(+1.18%)
Jul 10, 2014 1.750 1.770 1.640 1.690 328,384 -0.04(-2.31%)
Jul 09, 2014 1.760 1.810 1.710 1.730 232,688 -0.05(-2.81%)
Jul 08, 2014 1.880 1.880 1.760 1.780 471,671 -0.12(-6.32%)
Jul 07, 2014 1.950 1.990 1.890 1.900 470,958 -0.04(-2.06%)
Jul 03, 2014 1.940 1.940 1.940 0 +0.12(+6.59%)
Jul 02, 2014 1.750 1.850 1.732 1.820 354,106 +0.03(+1.68%)
Jul 01, 2014 1.830 1.850 1.750 1.790 418,407 +0.00(+0.00%)
Jun 30, 2014 1.800 1.900 1.770 1.790 860,809 -0.01(-0.56%)
Jun 27, 2014 1.680 1.840 1.650 1.800 1,169,379 +0.14(+8.43%)
Jun 26, 2014 1.650 1.660 1.600 1.660 284,539 +0.01(+0.61%)
Jun 25, 2014 1.520 1.650 1.500 1.650 1,135,363 +0.14(+9.27%)
Jun 24, 2014 1.580 1.585 1.500 1.510 533,426 -0.04(-2.58%)
Jun 23, 2014 1.580 1.611 1.530 1.550 499,349 -0.05(-3.13%)
Jun 20, 2014 1.600 1.620 1.560 1.600 451,028 -0.01(-0.62%)
Jun 19, 2014 1.630 1.660 1.580 1.610 910,639 -0.04(-2.42%)
Jun 18, 2014 1.650 1.700 1.620 1.650 570,627 +0.00(+0.00%)
Jun 17, 2014 1.640 1.700 1.630 1.650 334,015 +0.01(+0.61%)
Jun 16, 2014 1.730 1.749 1.640 1.640 241,398 -0.08(-4.65%)
Jun 13, 2014 1.660 1.720 1.620 1.720 479,833 +0.08(+4.88%)
Jun 12, 2014 1.610 1.650 1.600 1.640 173,797 +0.03(+1.86%)
Jun 11, 2014 1.680 1.700 1.580 1.610 323,542 -0.06(-3.59%)
Jun 10, 2014 1.680 1.700 1.650 1.670 283,895 +0.05(+3.09%)
Jun 06, 2014 1.580 1.620 1.580 1.620 297,281 +0.04(+2.53%)
Jun 05, 2014 1.670 1.670 1.550 1.580 567,010 -0.08(-4.82%)
Jun 04, 2014 1.690 1.690 1.620 1.660 229,225 -0.02(-1.19%)
Jun 03, 2014 1.690 1.700 1.620 1.680 198,975 +0.00(+0.00%)
Jun 02, 2014 1.800 1.830 1.620 1.680 518,781 -0.10(-5.62%)
May 30, 2014 1.750 1.840 1.730 1.780 664,498 +0.05(+2.89%)
May 29, 2014 1.660 1.740 1.630 1.730 498,301 +0.10(+6.13%)
May 28, 2014 1.610 1.690 1.600 1.630 411,748 +0.04(+2.52%)
May 27, 2014 1.570 1.660 1.570 1.590 535,947 +0.03(+1.92%)
May 23, 2014 1.560 1.560 1.560 0 +0.09(+6.12%)
May 22, 2014 1.440 1.520 1.430 1.470 287,906 +0.01(+0.68%)
May 21, 2014 1.500 1.520 1.450 1.460 360,551 -0.04(-2.67%)
May 20, 2014 1.550 1.605 1.470 1.500 507,162 -0.04(-2.60%)
May 19, 2014 1.430 1.550 1.430 1.540 447,467 +0.10(+6.94%)
May 16, 2014 1.440 1.470 1.400 1.440 240,828 -0.01(-0.69%)
May 15, 2014 1.420 1.470 1.383 1.450 608,616 -0.01(-0.34%)
May 14, 2014 1.430 1.470 1.420 1.455 392,926 +0.02(+1.04%)
May 13, 2014 1.350 1.470 1.310 1.440 890,175 +0.11(+8.27%)
May 12, 2014 1.420 1.467 1.330 1.330 1,115,172 -0.07(-5.00%)
May 09, 2014 1.410 1.466 1.330 1.400 1,134,056 +0.00(+0.00%)
May 08, 2014 1.440 1.510 1.400 1.400 1,121,847 -0.14(-9.09%)
May 07, 2014 1.590 1.620 1.500 1.540 748,734 -0.06(-3.75%)
May 06, 2014 1.680 1.680 1.550 1.600 1,109,622 -0.10(-5.88%)
May 05, 2014 1.640 1.820 1.600 1.700 1,886,746 +0.07(+4.29%)
May 02, 2014 1.440 1.670 1.400 1.630 2,013,842 +0.17(+11.64%)
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