ATHERSYS (NQ: ATHX)
1.450 USD  +0.040 (+2.84%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 1.630 1.630 1.550 1.590 228,783 -0.02(-1.24%)
Jul 31, 2014 1.610 1.630 1.550 1.610 219,150 -0.01(-0.62%)
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%)
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