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 (%)
Jan 29, 2010 65.25 65.25 60.50 63.00 17,455 +2.00(+3.27%)
Jan 28, 2010 66.00 66.25 59.50 61.00 14,273 -1.75(-2.79%)
Jan 27, 2010 64.50 68.75 62.25 62.75 12,131 -2.25(-3.46%)
Jan 26, 2010 65.25 71.50 62.50 65.00 29,597 +1.00(+1.56%)
Jan 25, 2010 66.50 68.50 62.00 64.00 33,700 -2.50(-3.76%)
Jan 22, 2010 75.75 75.75 63.00 66.50 27,896 -9.00(-11.92%)
Jan 21, 2010 74.00 80.50 68.00 75.50 79,483 +1.75(+2.37%)
Jan 20, 2010 77.75 79.02 72.03 73.75 34,415 -5.25(-6.65%)
Jan 19, 2010 81.50 81.50 76.75 79.00 22,560 -1.50(-1.86%)
Jan 15, 2010 78.00 80.50 80.50 80.50 45,848 -6.25(-7.20%)
Jan 14, 2010 86.00 94.50 82.50 86.75 75,871 +4.25(+5.15%)
Jan 13, 2010 87.00 87.50 79.75 82.50 40,890 -4.00(-4.62%)
Jan 12, 2010 90.25 92.25 83.50 86.50 31,747 -4.25(-4.68%)
Jan 11, 2010 96.50 96.50 90.00 90.75 28,639 +1.00(+1.11%)
Jan 08, 2010 92.00 98.25 89.00 89.75 45,300 -2.25(-2.45%)
Jan 07, 2010 93.75 97.25 91.75 92.00 36,214 -4.00(-4.17%)
Jan 06, 2010 93.75 100.75 90.00 96.00 124,240 +2.25(+2.40%)
Jan 05, 2010 101.00 101.25 93.75 93.75 50,791 -7.25(-7.18%)
Jan 04, 2010 105.75 110.00 92.75 101.00 104,180 -2.25(-2.18%)
Dec 31, 2009 108.25 103.25 103.25 103.25 50,252 -5.75(-5.28%)
Dec 30, 2009 105.25 120.75 101.50 109.00 146,009 +3.00(+2.83%)
Dec 29, 2009 128.00 130.00 104.50 106.00 169,555 -26.00(-19.70%)
Dec 28, 2009 131.50 142.50 127.00 132.00 207,875 -6.00(-4.35%)
Dec 24, 2009 135.50 148.75 133.00 138.00 652,574 +6.00(+4.55%)
Dec 23, 2009 129.75 160.00 119.00 132.00 1,649,192 -6.75(-4.86%)
Dec 22, 2009 84.50 140.75 78.00 138.75 1,824,788 +78.75(+131.25%)
Dec 21, 2009 96.25 98.75 57.75 60.00 419,552 +35.00(+140.00%)
Dec 18, 2009 25.75 26.25 25.00 25.00 300 +0.00(+0.00%)
Dec 17, 2009 24.50 27.00 24.50 25.00 1,361 +0.25(+1.01%)
Dec 16, 2009 25.55 25.55 24.75 24.75 709 -0.75(-2.94%)
Dec 15, 2009 25.50 25.50 25.50 25.50 40 -0.75(-2.86%)
Dec 14, 2009 27.00 27.00 26.25 26.25 279 -0.75(-2.78%)
Dec 11, 2009 29.50 29.50 27.00 27.00 310 +0.62(+2.37%)
Dec 10, 2009 28.25 28.25 25.00 26.38 361 +1.12(+4.46%)
Dec 09, 2009 25.00 27.50 25.00 25.25 1,511 +0.75(+3.06%)
Dec 08, 2009 24.50 25.50 24.50 24.50 970 -0.75(-2.97%)
Dec 07, 2009 25.75 27.00 25.00 25.25 638 -0.25(-0.98%)
Dec 04, 2009 25.98 25.98 25.50 25.50 61 +1.00(+4.08%)
Dec 03, 2009 26.25 26.25 24.25 24.50 1,106 -1.75(-6.67%)
Dec 02, 2009 24.75 26.25 24.75 26.25 1,092 +1.75(+7.14%)
Dec 01, 2009 24.50 24.50 24.50 24.50 10 -0.25(-1.01%)
Nov 30, 2009 24.75 24.75 24.75 24.75 127 +0.00(+0.00%)
Nov 27, 2009 24.75 25.25 24.25 24.75 320 +0.00(+0.00%)
Nov 25, 2009 25.00 25.00 24.25 24.75 689 -0.25(-0.99%)
Nov 24, 2009 25.00 25.00 24.75 25.00 806 -0.00(-0.01%)
Nov 23, 2009 25.50 25.51 25.00 25.00 404 +0.00(+0.00%)
Nov 20, 2009 25.03 25.25 25.00 25.00 290 -0.75(-2.91%)
Nov 19, 2009 25.25 26.00 25.00 25.75 78 +0.50(+1.98%)
Nov 18, 2009 25.25 25.50 25.25 25.25 188 -1.25(-4.72%)
Nov 17, 2009 27.50 27.50 26.25 26.50 352 +0.50(+1.92%)
Nov 16, 2009 24.75 26.49 24.75 26.00 396 +1.00(+4.00%)
Nov 13, 2009 24.25 25.00 24.25 25.00 507 +0.75(+3.09%)
Nov 12, 2009 24.75 24.75 24.25 24.25 145 -0.00(-0.01%)
Nov 11, 2009 24.25 24.29 24.25 24.25 176 +0.00(+0.01%)
Nov 10, 2009 25.00 26.00 24.25 24.25 484 -0.75(-3.00%)
Nov 09, 2009 25.00 26.00 24.25 25.00 2,334 -0.75(-2.91%)
Nov 06, 2009 25.25 26.25 25.25 25.75 584 +0.00(+0.00%)
Nov 05, 2009 26.25 26.50 25.50 25.75 978 -0.50(-1.90%)
Nov 04, 2009 26.25 26.25 25.75 26.25 520 +0.75(+2.94%)
Nov 03, 2009 25.50 26.60 25.50 25.50 331 -0.50(-1.92%)
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.