Skip to main content

Athersys Inc (NQ: ATHX )

1.730 +0.130 (+8.12%)
Streaming Delayed Price Updated: 12:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 1.480 1.620 1.456 1.600 250,329 +0.11(+7.38%)
Feb 01, 2023 1.560 1.560 1.430 1.490 192,418 -0.02(-1.32%)
Jan 31, 2023 1.550 1.610 1.470 1.510 180,218 -0.05(-3.21%)
Jan 30, 2023 1.550 1.650 1.530 1.560 303,779 -0.01(-0.64%)
Jan 27, 2023 1.390 1.570 1.390 1.570 500,340 +0.18(+12.95%)
Jan 26, 2023 1.350 1.430 1.340 1.390 238,252 +0.07(+5.30%)
Jan 25, 2023 1.300 1.340 1.220 1.320 191,881 -0.03(-2.22%)
Jan 24, 2023 1.400 1.410 1.320 1.350 106,889 -0.04(-2.88%)
Jan 23, 2023 1.300 1.420 1.300 1.390 265,338 +0.08(+6.11%)
Jan 20, 2023 1.260 1.320 1.240 1.310 97,245 +0.03(+2.34%)
Jan 19, 2023 1.260 1.312 1.260 1.280 108,861 +0.02(+1.59%)
Jan 18, 2023 1.330 1.350 1.250 1.260 182,376 -0.06(-4.55%)
Jan 17, 2023 1.210 1.330 1.200 1.320 243,948 +0.08(+6.45%)
Jan 13, 2023 1.190 1.280 1.160 1.240 289,896 +0.03(+2.48%)
Jan 12, 2023 1.190 1.210 1.120 1.210 308,008 +0.09(+8.04%)
Jan 11, 2023 1.350 1.500 1.040 1.120 1,281,168 -0.24(-17.65%)
Jan 10, 2023 1.110 1.370 1.090 1.360 1,012,960 +0.27(+24.77%)
Jan 09, 2023 0.9900 1.120 0.9800 1.090 640,101 +0.13(+13.54%)
Jan 06, 2023 0.8500 0.9680 0.8450 0.9600 505,221 +0.11(+13.60%)
Jan 05, 2023 0.8300 0.8900 0.8200 0.8451 113,568 -0.00(-0.58%)
Jan 04, 2023 0.8300 0.8598 0.8097 0.8500 189,675 +0.04(+5.20%)
Jan 03, 2023 0.8183 0.8505 0.7500 0.8080 237,643 -0.03(-3.81%)
Dec 30, 2022 0.7500 0.8800 0.7320 0.8400 242,092 +0.07(+9.09%)
Dec 29, 2022 0.7300 0.7700 0.7100 0.7700 110,192 +0.05(+6.21%)
Dec 28, 2022 0.7500 0.7500 0.7010 0.7250 156,532 -0.03(-3.33%)
Dec 27, 2022 0.7984 0.7994 0.7300 0.7500 225,325 -0.05(-6.48%)
Dec 23, 2022 0.8000 0.8300 0.8001 0.8020 81,556 -0.01(-1.60%)
Dec 22, 2022 0.7600 0.8451 0.7600 0.8150 248,712 +0.02(+3.15%)
Dec 21, 2022 0.8000 0.8100 0.7601 0.7901 117,675 +0.00(+0.00%)
Dec 20, 2022 0.7564 0.8250 0.7551 0.7901 166,313 +0.04(+5.35%)
Dec 19, 2022 0.8200 0.8300 0.7410 0.7500 251,209 -0.06(-7.53%)
Dec 16, 2022 0.8100 0.8400 0.7400 0.8111 307,045 -0.01(-0.84%)
Dec 15, 2022 0.8800 0.9000 0.7700 0.8180 589,841 -0.06(-6.45%)
Dec 14, 2022 0.7800 0.9300 0.7601 0.8744 1,114,684 +0.08(+10.68%)
Dec 13, 2022 0.7300 0.8000 0.7300 0.7900 500,517 +0.04(+5.90%)
Dec 12, 2022 0.6600 0.7600 0.6600 0.7460 581,647 +0.09(+14.19%)
Dec 09, 2022 0.6600 0.6600 0.6122 0.6533 284,102 -0.01(-1.03%)
Dec 08, 2022 0.5600 0.6900 0.5600 0.6601 487,285 +0.09(+16.13%)
Dec 07, 2022 0.5500 0.5800 0.5500 0.5684 209,703 +0.00(+0.42%)
Dec 06, 2022 0.6000 0.6296 0.5500 0.5660 217,516 -0.04(-7.03%)
Dec 05, 2022 0.6300 0.6500 0.6001 0.6088 188,039 -0.03(-4.13%)
Dec 02, 2022 0.6000 0.6400 0.5900 0.6350 393,286 +0.03(+4.29%)
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.