Athersys Inc (NQ: ATHX )

0.7962 USD -0.0378 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.4500 0.4900 0.4000 0.4800 45,050 +0.10(+26.32%)
Nov 26, 2008 0.4000 0.4500 0.3800 0.3800 33,650 +0.05(+15.12%)
Nov 25, 2008 0.4800 0.4800 0.3200 0.3301 26,128 -0.15(-31.23%)
Nov 24, 2008 0.3300 0.4800 0.3000 0.4800 123,000 +0.14(+41.18%)
Nov 21, 2008 0.4000 0.4000 0.1500 0.3400 55,152 -0.01(-2.86%)
Nov 20, 2008 0.4000 0.4300 0.3400 0.3500 37,712 -0.05(-12.50%)
Nov 19, 2008 0.3400 0.4500 0.3400 0.4000 134,298 +0.00(+0.00%)
Nov 18, 2008 0.4200 0.4200 0.3500 0.4000 2,900 +0.03(+8.11%)
Nov 17, 2008 0.4200 0.4200 0.3500 0.3700 122,196 -0.03(-7.50%)
Nov 14, 2008 0.4900 0.4900 0.3800 0.4000 49,487 +0.01(+2.56%)
Nov 13, 2008 0.3600 0.4000 0.3600 0.3900 20,978 +0.04(+9.86%)
Nov 12, 2008 0.4399 0.5200 0.3500 0.3550 162,495 -0.09(-19.32%)
Nov 11, 2008 0.4000 0.4665 0.3900 0.4400 17,130 +0.02(+4.76%)
Nov 10, 2008 0.5000 0.5000 0.4200 0.4200 158,678 -0.05(-10.64%)
Nov 07, 2008 0.5799 0.5799 0.3900 0.4700 522,233 -0.11(-18.95%)
Nov 06, 2008 0.5700 0.5899 0.5049 0.5799 46,122 +0.08(+15.98%)
Nov 05, 2008 0.7000 0.7000 0.4800 0.5000 301,777 -0.13(-20.63%)
Nov 04, 2008 0.7800 0.7800 0.6000 0.6300 221,042 -0.02(-3.08%)
Nov 03, 2008 0.6700 0.7950 0.6400 0.6500 198,076 -0.08(-10.96%)
Oct 31, 2008 0.8100 0.8100 0.7300 0.7300 3,225 +0.08(+12.31%)
Oct 30, 2008 0.6000 0.7000 0.6000 0.6500 38,855 +0.10(+18.18%)
Oct 29, 2008 0.6000 0.6000 0.5200 0.5500 128,579 -0.03(-5.17%)
Oct 28, 2008 0.6500 0.6500 0.5500 0.5800 77,706 -0.07(-10.77%)
Oct 27, 2008 0.7415 0.7500 0.6100 0.6500 13,030 +0.01(+1.56%)
Oct 24, 2008 0.6900 0.8300 0.6400 0.6400 45,275 -0.04(-5.88%)
Oct 23, 2008 0.8500 0.8500 0.2500 0.6800 20,853 -0.17(-20.00%)
Oct 22, 2008 1.200 1.200 0.7600 0.8500 117,693 -0.15(-15.00%)
Oct 21, 2008 1.880 1.880 0.9400 1.000 257,121 -0.43(-30.07%)
Oct 20, 2008 1.500 1.500 1.420 1.430 3,900 +0.08(+5.93%)
Oct 17, 2008 1.270 1.470 1.270 1.350 14,498 +0.08(+6.30%)
Oct 16, 2008 1.680 1.680 1.270 1.270 3,550 -0.30(-19.11%)
Oct 15, 2008 1.570 1.680 1.500 1.570 4,768 +0.09(+6.08%)
Oct 14, 2008 1.480 1.500 1.480 1.480 2,800 +0.37(+33.33%)
Oct 13, 2008 1.366 1.400 1.100 1.110 2,020 -0.05(-4.31%)
Oct 10, 2008 1.440 1.450 1.050 1.160 10,990 -0.08(-6.19%)
Oct 09, 2008 1.430 1.430 1.100 1.237 12,780 +0.32(+34.41%)
Oct 08, 2008 1.680 1.680 0.9014 0.9200 10,850 -0.30(-24.59%)
Oct 07, 2008 1.210 1.680 1.200 1.220 6,200 -0.42(-25.61%)
Oct 06, 2008 1.190 1.720 0.9000 1.640 12,100 -0.08(-4.65%)
Oct 03, 2008 1.780 1.780 1.250 1.720 9,600 +0.11(+6.83%)
Oct 02, 2008 1.840 1.840 1.400 1.610 6,200 +0.09(+5.92%)
Oct 01, 2008 1.620 1.620 1.520 1.520 600 -0.22(-12.64%)
Sep 30, 2008 1.600 1.750 1.165 1.740 64,085 +0.25(+16.78%)
Sep 29, 2008 1.670 1.734 1.250 1.490 6,860 -0.36(-19.46%)
Sep 26, 2008 1.820 1.850 1.820 1.850 1,600 -0.00(-0.27%)
Sep 25, 2008 1.990 1.990 1.400 1.855 10,647 -0.06(-3.39%)
Sep 24, 2008 2.020 2.050 1.850 1.920 11,610 -0.20(-9.22%)
Sep 23, 2008 2.290 2.300 2.100 2.115 7,145 -0.06(-2.98%)
Sep 22, 2008 2.280 2.284 2.180 2.180 600 +0.18(+9.00%)
Sep 19, 2008 2.400 2.480 2.000 2.000 15,346 -0.05(-2.44%)
Sep 18, 2008 2.250 2.250 2.050 2.050 400 -0.10(-4.65%)
Sep 17, 2008 2.266 2.266 2.150 2.150 3,100 +0.13(+6.44%)
Sep 16, 2008 2.500 2.500 2.000 2.020 12,040 -0.55(-21.40%)
Sep 15, 2008 2.580 2.580 2.202 2.570 3,660 -0.02(-0.77%)
Sep 12, 2008 2.650 2.650 2.590 2.590 3,575 -0.06(-2.26%)
Sep 11, 2008 2.660 2.660 2.620 2.650 1,500 +0.11(+4.33%)
Sep 10, 2008 2.310 2.740 2.310 2.540 1,000 +0.24(+10.43%)
Sep 09, 2008 2.310 2.310 2.300 2.300 3,000 -0.04(-1.71%)
Sep 05, 2008 2.360 2.340 2.340 2.340 1,500 -0.02(-0.85%)
Sep 04, 2008 2.750 2.750 2.360 2.360 3,350 -0.19(-7.44%)
Sep 03, 2008 2.700 2.700 2.360 2.550 457 +0.04(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.