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 (%)
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%)
May 01, 2023
0.8257
0.8780
0.7722
0.7970
61,091
-0.05(-6.37%)
Apr 28, 2023
0.8200
0.8799
0.7566
0.8512
113,276
+0.01(+1.33%)
Apr 27, 2023
0.7952
0.8441
0.7780
0.8400
96,835
+0.03(+3.70%)
Apr 26, 2023
0.8011
0.8100
0.7926
0.8100
56,186
+0.01(+1.25%)
Apr 25, 2023
0.8800
0.8800
0.7590
0.8000
123,124
-0.06(-7.18%)
Apr 24, 2023
0.8800
0.9074
0.8500
0.8619
109,403
-0.05(-5.02%)
Apr 21, 2023
0.9500
0.9500
0.8802
0.9075
57,942
-0.02(-2.42%)
Apr 20, 2023
1.040
1.079
0.9012
0.9300
229,330
-0.10(-9.71%)
Apr 19, 2023
0.9600
1.030
0.9600
1.030
178,896
+0.04(+3.72%)
Apr 18, 2023
0.9900
1.050
0.9300
0.9931
392,249
-0.13(-11.33%)
Apr 17, 2023
0.9600
1.120
0.9401
1.120
174,988
+0.18(+19.11%)
Apr 14, 2023
0.9100
1.000
0.9011
0.9403
69,194
+0.00(+0.03%)
Apr 13, 2023
0.8300
0.9837
0.8100
0.9400
220,931
+0.11(+13.25%)
Apr 12, 2023
0.9300
0.9398
0.8300
0.8300
335,869
-0.10(-10.75%)
Apr 11, 2023
0.9800
1.000
0.9300
0.9300
170,909
-0.05(-4.91%)
Apr 10, 2023
1.100
1.100
0.9400
0.9780
245,793
+0.01(+0.82%)
Apr 06, 2023
0.9600
0.9900
0.9400
0.9700
152,773
+0.01(+1.04%)
Apr 05, 2023
0.9800
0.9973
0.9413
0.9600
114,987
-0.04(-4.00%)
Apr 04, 2023
1.040
1.060
0.8913
1.000
278,073
-0.04(-3.85%)
Apr 03, 2023
1.250
1.250
0.9482
1.040
578,614
-0.19(-15.45%)
Mar 31, 2023
1.240
1.280
1.180
1.230
140,865
+0.01(+0.82%)
Mar 30, 2023
1.260
1.290
1.200
1.220
105,633
+0.01(+0.83%)
Mar 29, 2023
1.270
1.310
1.180
1.210
160,711
-0.06(-4.72%)
Mar 28, 2023
1.320
1.340
1.270
1.270
82,866
-0.06(-4.87%)
Mar 27, 2023
1.340
1.410
1.260
1.335
131,900
-0.02(-1.11%)
Mar 24, 2023
1.460
1.537
1.280
1.350
221,465
-0.10(-6.90%)
Mar 23, 2023
1.410
1.590
1.360
1.450
429,020
+0.02(+1.40%)
Mar 22, 2023
1.250
1.510
1.250
1.430
758,967
+0.25(+21.19%)
Mar 21, 2023
1.240
1.260
1.170
1.180
74,690
+0.01(+0.85%)
Mar 20, 2023
1.300
1.310
1.170
1.170
146,044
-0.14(-10.69%)
Mar 17, 2023
1.380
1.406
1.283
1.310
115,612
-0.10(-7.09%)
Mar 16, 2023
1.480
1.482
1.380
1.410
92,521
-0.01(-0.70%)
Mar 15, 2023
1.420
1.450
1.363
1.420
129,139
-0.03(-2.07%)
Mar 14, 2023
1.480
1.570
1.450
1.450
97,059
-0.04(-2.68%)
Mar 13, 2023
1.420
1.560
1.420
1.490
91,966
+0.02(+1.36%)
Mar 10, 2023
1.560
1.560
1.440
1.470
251,749
-0.13(-8.13%)
Mar 09, 2023
1.520
1.640
1.500
1.600
210,719
+0.07(+4.58%)
Mar 08, 2023
1.510
1.540
1.500
1.530
52,970
-0.01(-0.65%)
Mar 07, 2023
1.530
1.600
1.500
1.540
97,685
+0.06(+4.05%)
Mar 06, 2023
1.620
1.640
1.460
1.480
173,446
-0.05(-3.27%)
Mar 03, 2023
1.460
1.530
1.370
1.530
122,095
+0.08(+5.52%)
Mar 02, 2023
1.520
1.550
1.430
1.450
119,608
-0.07(-4.61%)
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
.