Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 17, 2023
0.1018
0
+0.00(+3.77%)
Oct 16, 2023
0.1056
0.1098
0.0938
0.0981
16,003,444
-0.00(-4.57%)
Oct 13, 2023
0.1100
0.1300
0.1015
0.1028
11,056,466
-0.02(-13.61%)
Oct 12, 2023
0.1270
0.1444
0.1126
0.1190
10,963,693
-0.02(-14.70%)
Oct 11, 2023
0.1484
0.1650
0.1200
0.1395
58,967,728
+0.02(+16.25%)
Oct 10, 2023
0.1264
0.1800
0.1051
0.1200
21,330,402
-0.18(-60.00%)
Oct 09, 2023
0.3100
0.3290
0.2748
0.3000
621,777
-0.00(-0.73%)
Oct 06, 2023
0.3600
0.3797
0.2932
0.3022
1,306,924
-0.03(-8.01%)
Oct 05, 2023
0.4268
0.4400
0.2985
0.3285
1,013,042
-0.11(-25.34%)
Oct 04, 2023
0.4376
0.4599
0.3982
0.4400
266,513
+0.00(+0.55%)
Oct 03, 2023
0.4420
0.4499
0.3961
0.4376
370,222
+0.02(+3.94%)
Oct 02, 2023
0.4400
0.4399
0.4040
0.4210
429,853
-0.01(-2.57%)
Sep 29, 2023
0.4501
0.4501
0.3760
0.4321
840,191
+0.07(+20.70%)
Sep 28, 2023
0.3443
0.3619
0.3200
0.3580
184,520
+0.03(+9.35%)
Sep 27, 2023
0.3500
0.3589
0.3105
0.3274
268,075
-0.00(-1.39%)
Sep 26, 2023
0.3145
0.3550
0.2900
0.3320
575,660
+0.03(+10.12%)
Sep 25, 2023
0.3200
0.3099
0.3015
0.3015
85,953
+0.01(+3.61%)
Sep 22, 2023
0.2820
0.3100
0.2820
0.2910
223,886
+0.01(+3.19%)
Sep 21, 2023
0.3016
0.3310
0.2800
0.2820
236,892
-0.02(-7.02%)
Sep 20, 2023
0.3205
0.3396
0.3027
0.3033
153,315
-0.01(-2.51%)
Sep 19, 2023
0.3170
0.3344
0.3027
0.3111
384,840
-0.00(-0.29%)
Sep 18, 2023
0.3200
0.3499
0.3030
0.3120
766,874
+0.01(+4.00%)
Sep 15, 2023
0.4620
0.4758
0.3000
0.3000
643,018
-0.13(-30.23%)
Sep 14, 2023
0.4240
0.4440
0.4240
0.4300
98,376
+0.01(+1.42%)
Sep 13, 2023
0.4500
0.4500
0.4240
0.4240
91,632
-0.03(-7.02%)
Sep 12, 2023
0.4500
0.4560
0.4150
0.4560
108,736
+0.02(+4.80%)
Sep 11, 2023
0.4600
0.4900
0.4310
0.4351
241,372
-0.02(-3.74%)
Sep 08, 2023
0.4497
0.4520
0.4070
0.4520
185,050
+0.01(+1.80%)
Sep 07, 2023
0.4320
0.4600
0.4100
0.4440
142,389
+0.00(+0.54%)
Sep 06, 2023
0.4760
0.4775
0.4398
0.4416
277,859
-0.03(-7.23%)
Sep 05, 2023
0.5600
0.5600
0.4400
0.4760
427,223
+0.01(+1.28%)
Sep 01, 2023
0.4700
0.4800
0.4468
0.4700
281,689
-0.02(-3.63%)
Aug 31, 2023
0.4845
0.4879
0.4580
0.4877
212,138
+0.00(+0.66%)
Aug 30, 2023
0.4500
0.4899
0.4320
0.4845
176,070
+0.03(+7.67%)
Aug 29, 2023
0.4732
0.4900
0.4400
0.4500
276,827
-0.01(-2.17%)
Aug 28, 2023
0.4935
0.4959
0.4280
0.4600
309,825
+0.00(+0.22%)
Aug 25, 2023
0.4895
0.5287
0.4515
0.4590
906,000
-0.00(-0.43%)
Aug 24, 2023
0.4096
0.4900
0.3895
0.4610
497,196
+0.06(+15.25%)
Aug 23, 2023
0.3768
0.4276
0.3619
0.4000
291,402
+0.02(+4.99%)
Aug 22, 2023
0.3700
0.4096
0.3600
0.3810
516,959
+0.01(+2.97%)
Aug 21, 2023
0.3250
0.3897
0.3105
0.3700
1,241,343
+0.06(+19.35%)
Aug 18, 2023
0.2600
0.3299
0.2560
0.3100
3,239,168
-0.08(-20.27%)
Aug 17, 2023
0.4250
0.4250
0.3750
0.3888
669,105
-0.03(-7.43%)
Aug 16, 2023
0.4060
0.4300
0.4053
0.4200
315,454
+0.00(+0.60%)
Aug 15, 2023
0.4100
0.4310
0.4026
0.4175
437,937
-0.03(-7.22%)
Aug 14, 2023
0.4300
0.4500
0.4000
0.4500
444,716
+0.01(+1.79%)
Aug 11, 2023
0.5000
0.5000
0.4160
0.4421
453,620
-0.02(-4.92%)
Aug 10, 2023
0.5000
0.6099
0.4301
0.4650
3,196,374
+0.02(+5.66%)
Aug 09, 2023
0.4800
0.4800
0.3439
0.4401
833,191
+0.01(+3.31%)
Aug 08, 2023
0.5350
0.5400
0.3969
0.4260
955,418
-0.05(-10.79%)
Aug 07, 2023
0.6300
0.6410
0.4111
0.4775
1,357,654
-0.12(-20.42%)
Aug 04, 2023
0.6577
0.6577
0.5700
0.6000
296,835
-0.05(-7.32%)
Aug 03, 2023
0.6663
0.6920
0.6150
0.6474
232,149
-0.03(-4.09%)
Aug 02, 2023
0.6900
0.7050
0.6500
0.6750
91,116
-0.00(-0.72%)
Aug 01, 2023
0.7000
0.7000
0.6600
0.6799
68,823
-0.02(-2.87%)
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%)
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
.