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

Athersys Inc (NQ: ATHX )

N/A 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 (%)
May 30, 2008 3.250 3.250 3.200 3.240 3,000 +0.04(+1.25%)
May 29, 2008 3.330 3.330 3.200 3.200 3,527 -0.09(-2.74%)
May 28, 2008 3.710 3.710 3.290 3.290 4,351 +0.49(+17.50%)
May 27, 2008 2.800 4.000 2.370 2.800 16,465 +0.29(+11.55%)
May 26, 2008 2.250 2.520 2.240 2.510 1,196 +0.00(+0.00%)
May 23, 2008 2.250 2.520 2.240 2.510 1,196 +0.21(+9.13%)
May 22, 2008 2.500 2.630 2.240 2.300 425,252 -0.15(-6.12%)
May 21, 2008 2.480 2.500 2.400 2.450 131,310 +0.20(+8.89%)
May 20, 2008 2.500 2.500 2.250 2.250 700 -0.19(-7.79%)
May 19, 2008 2.430 2.440 2.430 2.440 300 -0.05(-2.01%)
May 16, 2008 2.490 2.490 2.490 2.490 200 -0.01(-0.40%)
May 15, 2008 2.250 2.500 2.250 2.500 645 +0.25(+11.11%)
May 14, 2008 2.240 2.250 2.240 2.250 1,180 -0.04(-1.75%)
May 13, 2008 2.650 2.650 2.150 2.290 74,301 -0.23(-9.13%)
May 12, 2008 2.800 2.800 2.500 2.520 1,050 +0.21(+9.09%)
May 09, 2008 2.500 2.500 2.300 2.310 2,942 -0.05(-2.12%)
May 08, 2008 2.360 2.360 2.360 2.360 100 +0.07(+3.06%)
May 07, 2008 2.250 2.800 2.250 2.290 4,700 -0.12(-4.98%)
May 06, 2008 2.800 2.800 2.250 2.410 7,900 -0.39(-13.93%)
May 05, 2008 2.800 2.800 2.800 2.800 3,100 +0.00(+0.00%)
May 02, 2008 2.800 2.800 2.790 2.800 4,300 +0.22(+8.53%)
May 01, 2008 3.000 3.000 2.200 2.580 17,384 -0.42(-14.00%)
Apr 30, 2008 2.700 3.000 2.550 3.000 42,562 +0.21(+7.53%)
Apr 29, 2008 1.550 2.800 1.550 2.790 11,817 +0.29(+11.60%)
Apr 28, 2008 2.510 2.510 2.500 2.500 2,600 -0.25(-9.09%)
Apr 25, 2008 2.750 2.750 2.750 2.750 3,000 -0.06(-2.14%)
Apr 24, 2008 2.810 2.810 2.810 2.810 275 +0.30(+11.95%)
Apr 23, 2008 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Apr 22, 2008 2.610 2.950 2.510 2.510 3,407 -0.09(-3.46%)
Apr 21, 2008 2.960 2.960 2.600 2.600 2,900 -0.30(-10.34%)
Apr 18, 2008 2.900 2.980 2.900 2.900 2,450 -0.00(-0.00%)
Apr 17, 2008 2.900 2.900 2.900 2.900 1,000 +0.15(+5.45%)
Apr 16, 2008 3.000 3.000 2.750 2.750 3,600 -0.05(-1.79%)
Apr 15, 2008 3.220 3.220 2.630 2.800 1,157 -0.22(-7.28%)
Apr 14, 2008 2.910 3.100 2.870 3.020 29,900 +0.02(+0.67%)
Apr 11, 2008 2.800 3.000 2.800 3.000 30,770 +0.20(+7.14%)
Apr 10, 2008 2.800 2.810 2.800 2.800 4,515 +0.00(+0.00%)
Apr 09, 2008 3.270 3.270 2.750 2.800 2,374 -0.57(-16.91%)
Apr 08, 2008 3.350 3.370 3.350 3.370 1,330 -0.05(-1.46%)
Apr 07, 2008 3.420 3.420 3.420 3.420 180 -0.06(-1.72%)
Apr 04, 2008 3.480 3.480 3.480 3.480 200 -0.01(-0.29%)
Apr 03, 2008 3.490 3.490 3.490 3.490 600 -0.01(-0.29%)
Apr 02, 2008 3.500 3.500 3.280 3.500 3,922 +0.50(+16.67%)
Apr 01, 2008 3.600 3.600 1.960 3.000 11,250 -0.75(-20.00%)
Mar 31, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 28, 2008 3.550 3.750 3.550 3.750 600 -0.25(-6.25%)
Mar 27, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 26, 2008 3.740 4.000 3.740 4.000 668 +0.36(+9.89%)
Mar 25, 2008 3.640 3.640 3.440 3.640 1,056 -0.20(-5.21%)
Mar 24, 2008 3.750 3.850 3.500 3.840 2,353 +0.25(+6.96%)
Mar 21, 2008 3.750 3.850 3.550 3.590 2,974 +0.00(+0.00%)
Mar 20, 2008 3.750 3.850 3.550 3.590 2,974 -0.11(-2.97%)
Mar 19, 2008 4.490 4.490 3.550 3.700 6,463 +0.18(+5.11%)
Mar 18, 2008 3.810 3.900 3.520 3.520 4,350 -0.18(-4.86%)
Mar 17, 2008 3.700 3.700 3.700 3.700 100 +0.15(+4.23%)
Mar 14, 2008 3.970 4.000 3.520 3.550 2,386 -0.45(-11.25%)
Mar 13, 2008 3.990 4.000 3.990 4.000 2,079 +0.00(+0.00%)
Mar 12, 2008 4.000 4.000 4.000 4.000 150 +0.03(+0.76%)
Mar 11, 2008 3.970 4.000 3.970 3.970 1,704 +0.22(+5.87%)
Mar 10, 2008 4.310 4.310 3.750 3.750 400 -0.36(-8.76%)
Mar 07, 2008 4.000 4.140 3.500 4.110 8,834 +0.11(+2.75%)
Mar 06, 2008 4.120 4.120 4.000 4.000 300 +0.01(+0.25%)
Mar 05, 2008 4.390 4.390 3.990 3.990 991 -0.51(-11.33%)
Mar 04, 2008 3.900 4.500 3.830 4.500 48,536 +0.40(+9.76%)
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.