ATHERSYS (NQ: ATHX)
2.860 USD  -0.060 (-2.05%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 2.920 2.940 2.820 2.860 933,300 -0.06(-2.05%)
Mar 27, 2015 2.840 2.990 2.800 2.920 1,333,612 +0.05(+1.74%)
Mar 26, 2015 2.820 2.900 2.580 2.870 2,307,835 +0.00(+0.00%)
Mar 25, 2015 3.240 3.250 2.700 2.870 4,350,470 -0.37(-11.42%)
Mar 24, 2015 3.290 3.310 3.190 3.240 1,471,952 -0.03(-0.92%)
Mar 23, 2015 3.190 3.430 3.140 3.270 2,832,209 +0.07(+2.19%)
Mar 20, 2015 3.190 3.250 3.100 3.200 1,860,092 +0.03(+0.95%)
Mar 19, 2015 3.100 3.200 3.050 3.170 1,762,935 +0.08(+2.59%)
Mar 18, 2015 3.050 3.160 3.010 3.090 1,672,540 +0.02(+0.65%)
Mar 17, 2015 3.000 3.075 2.950 3.070 1,753,959 +0.09(+3.02%)
Mar 16, 2015 2.870 2.990 2.817 2.980 1,659,959 +0.16(+5.67%)
Mar 13, 2015 2.880 2.950 2.690 2.820 1,792,065 -0.04(-1.40%)
Mar 12, 2015 2.860 2.910 2.660 2.860 1,300,964 -0.01(-0.17%)
Mar 11, 2015 2.900 2.940 2.809 2.865 526,741 +0.00(+0.00%)
Mar 10, 2015 2.870 2.950 2.800 2.865 690,391 -0.04(-1.55%)
Mar 09, 2015 3.020 3.020 2.880 2.910 728,791 -0.07(-2.35%)
Mar 06, 2015 2.880 2.980 2.860 2.980 738,945 +0.10(+3.47%)
Mar 05, 2015 3.000 3.050 2.850 2.880 1,069,041 -0.09(-3.03%)
Mar 04, 2015 3.000 2.790 2.970 1,505,765 +0.06(+2.06%)
Mar 03, 2015 2.910 3.000 2.870 2.910 1,365,266 -0.04(-1.36%)
Mar 02, 2015 3.080 3.290 2.850 2.950 7,690,572 +0.36(+13.90%)
Feb 27, 2015 2.550 2.620 2.495 2.590 666,670 +0.02(+0.78%)
Feb 26, 2015 2.630 2.570 1,324,489 +0.05(+1.98%)
Feb 25, 2015 2.580 2.760 2.510 2.520 1,649,587 -0.07(-2.70%)
Feb 24, 2015 2.570 2.590 2.450 2.590 742,222 +0.10(+4.02%)
Feb 23, 2015 2.420 2.600 2.400 2.490 1,650,425 +0.12(+5.06%)
Feb 20, 2015 2.430 2.460 2.360 2.370 808,289 -0.01(-0.42%)
Feb 19, 2015 2.290 2.450 2.260 2.380 2,092,745 +0.14(+6.25%)
Feb 18, 2015 2.250 2.270 2.210 2.240 808,759 +0.03(+1.36%)
Feb 17, 2015 2.150 2.250 2.120 2.210 1,003,131 +0.09(+4.25%)
Feb 13, 2015 2.120 2.120 2.120 0 +0.00(+0.00%)
Feb 12, 2015 2.060 2.150 2.050 2.120 592,175 +0.06(+2.91%)
Feb 11, 2015 2.020 2.160 2.020 2.060 670,004 +0.07(+3.52%)
Feb 10, 2015 2.000 2.040 1.960 1.990 354,696 +0.00(+0.00%)
Feb 09, 2015 2.040 2.060 1.980 1.990 348,063 -0.04(-1.97%)
Feb 06, 2015 2.030 2.070 1.990 2.030 589,552 -0.02(-0.98%)
Feb 05, 2015 2.130 2.130 2.020 2.050 522,187 +0.03(+1.49%)
Feb 04, 2015 1.950 2.040 1.930 2.020 306,469 +0.02(+1.00%)
Feb 03, 2015 2.100 2.100 1.850 2.000 678,685 -0.04(-1.96%)
Feb 02, 2015 2.120 2.150 2.010 2.040 604,638 -0.05(-2.39%)
Jan 30, 2015 2.250 2.250 2.080 2.090 418,405 -0.13(-5.86%)
Jan 29, 2015 2.100 2.230 2.050 2.220 555,771 +0.11(+5.21%)
Jan 28, 2015 2.250 2.280 2.060 2.110 1,072,019 -0.16(-7.05%)
Jan 27, 2015 2.220 2.290 2.120 2.270 905,074 +0.08(+3.65%)
Jan 26, 2015 2.050 2.270 2.040 2.190 2,150,594 +0.15(+7.35%)
Jan 23, 2015 2.000 2.059 1.960 2.040 715,473 +0.06(+3.03%)
Jan 22, 2015 2.020 2.060 1.930 1.980 510,429 -0.02(-1.00%)
Jan 21, 2015 2.100 2.150 1.900 2.000 1,115,895 -0.07(-3.38%)
Jan 20, 2015 1.920 2.080 1.869 2.070 1,440,677 +0.19(+10.11%)
Jan 16, 2015 1.810 1.900 1.780 1.880 355,437 +0.04(+2.17%)
Jan 15, 2015 1.920 1.930 1.810 1.840 392,437 -0.07(-3.66%)
Jan 14, 2015 1.880 1.950 1.820 1.910 374,756 +0.03(+1.60%)
Jan 13, 2015 1.880 420,961 -0.08(-4.08%)
Jan 12, 2015 1.760 1.980 1.760 1.960 573,266 +0.18(+10.11%)
Jan 09, 2015 1.870 1.900 1.770 1.780 556,537 -0.12(-6.32%)
Jan 08, 2015 1.920 1.970 1.860 1.900 733,229 -0.08(-4.04%)
Jan 07, 2015 2.030 2.035 1.810 1.980 1,241,079 -0.02(-1.00%)
Jan 06, 2015 1.960 2.140 1.870 2.000 3,068,596 +0.18(+9.89%)
Jan 05, 2015 1.690 1.900 1.660 1.820 1,480,444 +0.16(+9.64%)
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