Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.8200 0.8799 0.7500 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%)
Mar 01, 2023 1.570 1.593 1.510 1.520 60,559 -0.07(-4.40%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.