ATHERSYS (NQ: ATHX)
1.070 USD  -0.030 (-2.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 1.100 1.100 1.070 1.070 130,608 -0.03(-2.73%)
Jul 29, 2015 1.090 1.150 1.080 1.100 387,190 -0.01(-0.90%)
Jul 28, 2015 1.100 1.150 1.060 1.110 281,881 +0.02(+1.83%)
Jul 27, 2015 1.130 1.130 1.030 1.090 331,870 -0.02(-1.80%)
Jul 24, 2015 1.110 1.140 1.110 1.110 222,660 -0.02(-1.77%)
Jul 23, 2015 1.150 1.170 1.130 1.130 214,185 -0.03(-2.59%)
Jul 22, 2015 1.150 1.170 1.130 1.160 227,608 +0.01(+0.87%)
Jul 21, 2015 1.150 1.190 1.120 1.150 504,724 +0.00(+0.00%)
Jul 20, 2015 1.280 1.280 1.150 1.150 482,968 -0.10(-8.00%)
Jul 17, 2015 1.250 1.280 1.250 1.250 228,756 -0.01(-0.79%)
Jul 16, 2015 1.260 278,091 +0.03(+2.44%)
Jul 15, 2015 1.200 1.300 1.200 1.230 602,992 +0.01(+0.82%)
Jul 14, 2015 1.190 1.230 1.181 1.220 302,466 +0.05(+4.27%)
Jul 13, 2015 1.150 1.220 1.150 1.170 398,770 +0.03(+2.63%)
Jul 10, 2015 1.150 1.170 1.110 1.140 277,845 -0.01(-0.87%)
Jul 09, 2015 1.150 1.170 1.100 1.150 411,744 +0.00(+0.00%)
Jul 08, 2015 1.160 1.180 1.150 1.150 262,756 -0.01(-0.86%)
Jul 07, 2015 1.180 1.198 1.150 1.160 302,024 -0.03(-2.52%)
Jul 06, 2015 1.200 1.220 1.180 1.190 226,680 -0.03(-2.46%)
Jul 02, 2015 1.220 1.220 1.220 0 +0.01(+0.83%)
Jul 01, 2015 1.210 1.230 1.210 1.210 238,176 +0.00(+0.00%)
Jun 30, 2015 1.200 1.220 1.180 1.210 446,082 +0.03(+2.54%)
Jun 29, 2015 1.230 1.230 1.180 1.180 302,885 -0.08(-6.35%)
Jun 26, 2015 1.280 1.290 1.210 1.260 596,100 -0.01(-0.79%)
Jun 25, 2015 1.310 1.330 1.270 1.270 331,608 -0.01(-0.78%)
Jun 24, 2015 1.250 1.320 1.240 1.280 596,917 +0.03(+2.40%)
Jun 23, 2015 1.200 1.260 1.200 1.250 456,814 +0.06(+5.04%)
Jun 22, 2015 1.200 1.240 1.180 1.190 456,135 -0.01(-0.83%)
Jun 19, 2015 1.230 1.250 1.190 1.200 528,585 -0.01(-0.83%)
Jun 18, 2015 1.210 1.280 1.210 1.210 261,868 -0.01(-0.82%)
Jun 17, 2015 1.220 1.231 1.200 1.220 323,064 -0.02(-1.61%)
Jun 16, 2015 1.190 1.260 1.190 1.240 427,350 +0.04(+3.33%)
Jun 15, 2015 1.230 1.240 1.200 1.200 519,952 -0.04(-3.23%)
Jun 12, 2015 1.240 1.260 1.230 1.240 291,560 +0.00(+0.00%)
Jun 11, 2015 1.250 1.290 1.240 1.240 421,465 +0.02(+1.64%)
Jun 10, 2015 1.260 1.280 1.220 1.220 600,207 -0.04(-3.17%)
Jun 09, 2015 1.260 1.300 1.250 1.260 502,470 -0.01(-0.79%)
Jun 08, 2015 1.260 1.280 1.250 1.270 317,551 -0.01(-0.78%)
Jun 05, 2015 1.240 1.320 1.240 1.280 269,944 +0.02(+1.59%)
Jun 04, 2015 1.280 1.300 1.240 1.260 815,093 -0.04(-3.08%)
Jun 03, 2015 1.310 1.325 1.290 1.300 635,945 -0.01(-0.76%)
Jun 02, 2015 1.320 1.355 1.310 1.310 616,676 -0.01(-0.76%)
Jun 01, 2015 1.340 1.369 1.310 1.320 601,777 +0.01(+0.76%)
May 29, 2015 1.350 1.350 1.310 1.310 688,818 -0.02(-1.50%)
May 28, 2015 1.340 1.360 1.330 1.330 290,371 -0.02(-1.48%)
May 27, 2015 1.340 1.380 1.340 1.350 229,718 -0.01(-0.74%)
May 26, 2015 1.330 1.370 1.300 1.360 289,916 +0.02(+1.49%)
May 22, 2015 1.340 1.340 1.340 0 -0.03(-2.19%)
May 21, 2015 1.380 1.430 1.370 1.370 426,429 +0.00(+0.00%)
May 20, 2015 1.380 1.410 1.360 1.370 655,836 -0.03(-2.14%)
May 19, 2015 1.350 1.455 1.300 1.400 1,709,675 +0.07(+5.26%)
May 18, 2015 1.250 1.340 1.250 1.330 627,160 +0.06(+4.72%)
May 15, 2015 1.260 1.260 1.240 1.270 532,771 -0.01(-0.78%)
May 14, 2015 1.300 1.330 1.260 1.280 953,102 -0.02(-1.54%)
May 13, 2015 1.350 1.350 1.300 1.300 424,675 -0.05(-3.70%)
May 12, 2015 1.200 1.410 1.180 1.350 2,745,509 -0.04(-2.88%)
May 11, 2015 1.400 1.440 1.340 1.390 2,649,579 +0.08(+6.11%)
May 08, 2015 1.230 1.350 1.210 1.310 2,119,683 +0.12(+10.08%)
May 07, 2015 1.190 1.240 1.170 1.190 1,473,658 -0.01(-0.83%)
May 06, 2015 1.250 1.290 1.190 1.200 1,025,760 -0.08(-6.25%)
May 05, 2015 1.230 1.280 1.230 1.280 738,926 +0.05(+4.07%)
May 04, 2015 1.190 1.270 1.150 1.230 914,661 +0.07(+6.03%)
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