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
)
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:
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 (%)
Feb 28, 2023
1.570
1.620
1.540
1.590
91,112
+0.02(+1.27%)
Feb 27, 2023
1.500
1.570
1.500
1.570
31,771
+0.07(+4.67%)
Feb 24, 2023
1.530
1.530
1.460
1.500
86,416
-0.03(-1.96%)
Feb 23, 2023
1.550
1.550
1.500
1.530
53,968
-0.03(-1.92%)
Feb 22, 2023
1.550
1.620
1.472
1.560
217,555
+0.05(+3.31%)
Feb 21, 2023
1.650
1.650
1.500
1.510
287,910
-0.15(-9.04%)
Feb 17, 2023
1.690
1.698
1.600
1.660
127,682
-0.05(-2.92%)
Feb 16, 2023
1.670
1.750
1.620
1.710
186,830
+0.04(+2.40%)
Feb 15, 2023
1.490
1.730
1.480
1.670
471,383
+0.18(+12.46%)
Feb 14, 2023
1.800
1.820
1.460
1.485
918,483
-0.28(-16.10%)
Feb 13, 2023
1.910
1.921
1.710
1.770
397,328
-0.13(-6.84%)
Feb 10, 2023
1.880
1.950
1.460
1.900
431,764
+0.03(+1.60%)
Feb 09, 2023
1.880
1.960
1.800
1.870
343,785
+0.05(+2.75%)
Feb 08, 2023
1.780
1.910
1.710
1.820
604,291
+0.07(+4.00%)
Feb 07, 2023
1.900
1.990
1.590
1.750
959,857
-0.07(-3.85%)
Feb 06, 2023
1.720
1.840
1.680
1.820
584,929
+0.12(+7.06%)
Feb 03, 2023
1.620
1.790
1.580
1.700
524,920
+0.10(+6.25%)
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
.