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 (%)
Jun 30, 2008 56.50 73.75 56.25 61.25 118 -1.25(-2.00%)
Jun 27, 2008 67.25 67.25 56.50 62.50 134 +6.00(+10.62%)
Jun 26, 2008 67.50 67.50 56.50 56.50 4,392 -8.50(-13.08%)
Jun 25, 2008 73.00 74.50 65.00 65.00 80 -0.30(-0.46%)
Jun 24, 2008 89.75 89.75 64.25 65.30 471 -9.70(-12.93%)
Jun 23, 2008 70.75 82.25 70.75 75.00 108 +4.75(+6.76%)
Jun 20, 2008 73.05 77.50 70.25 70.25 94 -1.25(-1.75%)
Jun 19, 2008 92.00 92.00 71.50 71.50 341 -2.25(-3.05%)
Jun 18, 2008 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Jun 17, 2008 74.50 74.50 73.75 73.75 88 -0.25(-0.34%)
Jun 16, 2008 105.75 105.75 74.00 74.00 567 -1.00(-1.33%)
Jun 13, 2008 75.00 75.00 75.00 75.00 16 +4.25(+6.01%)
Jun 12, 2008 70.75 70.75 70.75 70.75 0 +0.00(+0.00%)
Jun 11, 2008 70.75 70.75 70.75 70.75 27 -4.25(-5.67%)
Jun 10, 2008 74.75 75.00 70.00 75.00 53 -2.25(-2.91%)
Jun 09, 2008 78.75 79.50 73.75 77.25 205 -2.00(-2.52%)
Jun 06, 2008 79.50 79.50 79.25 79.25 40 -2.00(-2.46%)
Jun 05, 2008 80.00 81.25 77.50 81.25 701 +1.25(+1.56%)
Jun 04, 2008 74.75 81.25 74.75 80.00 124 +1.75(+2.24%)
Jun 03, 2008 81.25 81.25 71.00 78.25 416 -2.75(-3.40%)
Jun 02, 2008 92.50 92.50 81.00 81.00 368 +0.00(+0.00%)
May 30, 2008 81.25 81.25 80.00 81.00 120 +1.00(+1.25%)
May 29, 2008 83.25 83.25 80.00 80.00 141 -2.25(-2.74%)
May 28, 2008 92.75 92.75 82.25 82.25 174 +12.25(+17.50%)
May 27, 2008 70.00 100.00 59.25 70.00 658 +7.25(+11.55%)
May 26, 2008 56.25 63.00 56.00 62.75 47 +0.00(+0.00%)
May 23, 2008 56.25 63.00 56.00 62.75 47 +5.25(+9.13%)
May 22, 2008 62.50 65.75 56.00 57.50 17,010 -3.75(-6.12%)
May 21, 2008 62.00 62.50 60.00 61.25 5,252 +5.00(+8.89%)
May 20, 2008 62.50 62.50 56.25 56.25 28 -4.75(-7.79%)
May 19, 2008 60.75 61.00 60.75 61.00 12 -1.25(-2.01%)
May 16, 2008 62.25 62.25 62.25 62.25 8 -0.25(-0.40%)
May 15, 2008 56.25 62.50 56.25 62.50 25 +6.25(+11.11%)
May 14, 2008 56.00 56.25 56.00 56.25 47 -1.00(-1.75%)
May 13, 2008 66.25 66.25 53.75 57.25 2,972 -5.75(-9.13%)
May 12, 2008 70.00 70.00 62.50 63.00 42 +5.25(+9.09%)
May 09, 2008 62.50 62.50 57.50 57.75 117 -1.25(-2.12%)
May 08, 2008 59.00 59.00 59.00 59.00 4 +1.75(+3.06%)
May 07, 2008 56.25 70.00 56.25 57.25 188 -3.00(-4.98%)
May 06, 2008 70.00 70.00 56.25 60.25 316 -9.75(-13.93%)
May 05, 2008 70.00 70.00 70.00 70.00 124 +0.00(+0.00%)
May 02, 2008 70.00 70.00 69.75 70.00 172 +5.50(+8.53%)
May 01, 2008 75.00 75.00 55.00 64.50 695 -10.50(-14.00%)
Apr 30, 2008 67.50 75.00 63.75 75.00 1,702 +5.25(+7.53%)
Apr 29, 2008 38.75 70.00 38.75 69.75 472 +7.25(+11.60%)
Apr 28, 2008 62.75 62.75 62.50 62.50 104 -6.25(-9.09%)
Apr 25, 2008 68.75 68.75 68.75 68.75 120 -1.50(-2.14%)
Apr 24, 2008 70.25 70.25 70.25 70.25 11 +7.50(+11.95%)
Apr 23, 2008 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Apr 22, 2008 65.25 73.75 62.75 62.75 136 -2.25(-3.46%)
Apr 21, 2008 74.00 74.00 65.00 65.00 116 -7.50(-10.34%)
Apr 18, 2008 72.50 74.50 72.50 72.50 98 -0.00(-0.00%)
Apr 17, 2008 72.50 72.50 72.50 72.50 40 +3.75(+5.45%)
Apr 16, 2008 75.00 75.00 68.75 68.75 144 -1.25(-1.79%)
Apr 15, 2008 80.50 80.50 65.75 70.00 46 -5.50(-7.28%)
Apr 14, 2008 72.75 77.50 71.75 75.50 1,196 +0.50(+0.67%)
Apr 11, 2008 70.00 75.00 70.00 75.00 1,230 +5.00(+7.14%)
Apr 10, 2008 70.00 70.25 70.00 70.00 180 +0.00(+0.00%)
Apr 09, 2008 81.75 81.75 68.75 70.00 94 -14.25(-16.91%)
Apr 08, 2008 83.75 84.25 83.75 84.25 53 -1.25(-1.46%)
Apr 07, 2008 85.50 85.50 85.50 85.50 7 -1.50(-1.72%)
Apr 04, 2008 87.00 87.00 87.00 87.00 8 -0.25(-0.29%)
Apr 03, 2008 87.25 87.25 87.25 87.25 24 -0.25(-0.29%)
Apr 02, 2008 87.50 87.50 82.00 87.50 156 +12.50(+16.67%)
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.