Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

0.1018 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.6475 0.7177 0.6475 0.7000 98,156 +0.03(+4.95%)
Jul 28, 2023 0.6800 0.6989 0.6200 0.6670 247,250 -0.03(-4.26%)
Jul 27, 2023 0.7100 0.7191 0.6700 0.6967 124,391 -0.02(-3.12%)
Jul 26, 2023 0.7500 0.7500 0.6350 0.7191 459,050 -0.05(-6.73%)
Jul 25, 2023 0.8039 0.8299 0.7601 0.7710 146,027 -0.03(-4.10%)
Jul 24, 2023 0.8620 0.8620 0.8000 0.8040 99,565 -0.06(-6.62%)
Jul 21, 2023 0.8600 0.8982 0.8100 0.8610 371,287 +0.03(+3.73%)
Jul 20, 2023 0.8189 0.8400 0.7900 0.8300 111,246 +0.03(+3.63%)
Jul 19, 2023 0.8200 0.8200 0.7850 0.8009 121,450 -0.02(-1.97%)
Jul 18, 2023 0.8200 0.8244 0.7653 0.8170 67,355 +0.02(+2.84%)
Jul 17, 2023 0.7714 0.8000 0.7301 0.7944 102,660 +0.02(+2.11%)
Jul 14, 2023 0.8100 0.8398 0.7605 0.7780 128,870 -0.02(-2.75%)
Jul 13, 2023 0.8400 0.8400 0.7800 0.8000 147,332 -0.01(-0.68%)
Jul 12, 2023 0.8200 0.8519 0.7900 0.8055 86,175 -0.02(-2.93%)
Jul 11, 2023 0.8700 0.8715 0.8000 0.8298 59,023 -0.00(-0.46%)
Jul 10, 2023 0.8245 0.8816 0.8136 0.8336 46,818 -0.02(-1.93%)
Jul 07, 2023 0.8450 0.8800 0.8031 0.8500 89,489 -0.00(-0.27%)
Jul 06, 2023 0.9226 0.9226 0.8340 0.8523 46,009 -0.07(-7.31%)
Jul 05, 2023 0.9300 0.9300 0.8111 0.9195 92,701 +0.01(+0.60%)
Jul 03, 2023 0.9056 0.9166 0.8200 0.9140 54,276 +0.04(+5.06%)
Jun 30, 2023 0.8300 0.9100 0.8074 0.8700 76,713 +0.05(+6.10%)
Jun 29, 2023 0.7800 0.8400 0.7793 0.8200 53,734 +0.04(+5.13%)
Jun 28, 2023 0.8000 0.8000 0.7800 0.7800 64,782 +0.00(+0.00%)
Jun 27, 2023 0.7621 0.8270 0.7621 0.7800 45,893 -0.00(-0.27%)
Jun 26, 2023 0.7900 0.8421 0.7800 0.7821 110,983 -0.01(-1.00%)
Jun 23, 2023 0.8000 0.8246 0.7800 0.7900 63,079 -0.02(-2.30%)
Jun 22, 2023 0.8200 0.8519 0.7975 0.8086 55,705 -0.01(-1.57%)
Jun 21, 2023 0.9000 0.9044 0.8210 0.8215 93,131 -0.07(-7.89%)
Jun 20, 2023 0.9500 0.9597 0.8800 0.8919 95,683 -0.04(-4.10%)
Jun 16, 2023 0.9428 0.9719 0.8976 0.9300 216,739 +0.00(+0.00%)
Jun 15, 2023 0.9800 0.9900 0.9300 0.9300 79,458 -0.03(-3.33%)
Jun 14, 2023 1.030 1.040 0.9500 0.9620 83,466 -0.07(-6.60%)
Jun 13, 2023 1.030 1.050 0.9580 1.030 111,194 +0.00(+0.00%)
Jun 12, 2023 0.9900 1.040 0.9900 1.030 76,795 +0.03(+3.00%)
Jun 09, 2023 1.000 1.030 0.9800 1.000 59,350 +0.00(+0.00%)
Jun 08, 2023 0.9800 1.030 0.9350 1.000 84,580 -0.02(-1.96%)
Jun 07, 2023 1.000 1.070 0.9618 1.020 73,662 +0.02(+2.00%)
Jun 06, 2023 1.030 1.050 0.9503 1.000 95,347 -0.01(-0.99%)
Jun 05, 2023 1.000 1.050 0.9750 1.010 92,783 +0.04(+3.69%)
Jun 02, 2023 0.9900 1.030 0.9311 0.9741 71,008 -0.01(-0.60%)
Jun 01, 2023 0.9289 0.9939 0.8955 0.9800 62,878 +0.04(+4.23%)
May 31, 2023 0.9900 0.9900 0.8918 0.9402 65,109 -0.05(-5.03%)
May 30, 2023 0.9800 0.9900 0.9500 0.9900 55,537 -0.00(-0.40%)
May 26, 2023 0.9601 1.010 0.9601 0.9940 35,719 +0.03(+3.54%)
May 25, 2023 1.010 1.070 0.9500 0.9600 137,135 -0.11(-10.28%)
May 24, 2023 0.9600 1.140 0.9300 1.070 334,378 +0.10(+10.31%)
May 23, 2023 0.9000 0.9800 0.8525 0.9700 139,922 +0.07(+8.02%)
May 22, 2023 0.8600 0.9000 0.8400 0.8980 68,719 +0.03(+3.10%)
May 19, 2023 0.9200 0.9200 0.7711 0.8710 96,351 -0.01(-1.58%)
May 18, 2023 0.7600 0.8850 0.7400 0.8850 178,132 +0.09(+11.91%)
May 17, 2023 0.7700 0.8200 0.7400 0.7908 164,473 +0.02(+3.21%)
May 16, 2023 0.8000 0.8200 0.7415 0.7662 59,264 -0.04(-4.84%)
May 15, 2023 0.8000 0.8214 0.7674 0.8052 105,111 -0.01(-0.65%)
May 12, 2023 0.8100 0.8300 0.7623 0.8105 60,647 +0.00(+0.50%)
May 11, 2023 0.7905 0.8150 0.7800 0.8065 26,530 -0.01(-1.04%)
May 10, 2023 0.7638 0.8175 0.7406 0.8150 85,263 +0.03(+3.18%)
May 09, 2023 0.7800 0.8140 0.7520 0.7899 54,635 -0.03(-3.99%)
May 08, 2023 0.7770 0.8227 0.7500 0.8227 57,735 +0.02(+2.84%)
May 05, 2023 0.7876 0.8184 0.7500 0.8000 109,759 -0.01(-1.48%)
May 04, 2023 0.8000 0.8120 0.7227 0.8120 67,323 +0.05(+5.88%)
May 03, 2023 0.7700 0.7999 0.7313 0.7669 99,573 -0.00(-0.40%)
May 02, 2023 0.7900 0.8200 0.7322 0.7700 167,760 -0.03(-3.39%)
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.