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:

Athersys Inc (NQ: ATHX )

1.490 -0.020 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.7900 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 487,335 +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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.