ATHX - Athersys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20202.86002.89502.72502.76002.76002,454,376
Jul 10, 20202.90002.90002.78002.81002.81002,171,600
Jul 09, 20202.79002.91002.78002.90002.90003,532,000
Jul 08, 20202.77002.81002.66002.80002.80002,492,800
Jul 07, 20202.69002.78002.65002.75002.75002,329,800
Jul 06, 20202.66002.72002.56002.69002.69002,715,100
Jul 02, 20202.69002.74002.58002.67002.67002,555,800
Jul 01, 20202.75002.78002.62002.72002.72002,474,400
Jun 30, 20202.78002.83002.66002.76002.76002,919,700
Jun 29, 20202.94003.03002.64002.75002.75004,964,400
Jun 26, 20203.05003.18002.70002.89002.890013,758,200
Jun 25, 20202.42002.93002.39002.88002.880016,354,400
Jun 24, 20202.33002.42002.16002.22002.22004,229,400
Jun 23, 20202.41002.43002.24002.36002.36003,655,700
Jun 22, 20202.30002.68002.24002.47002.470013,033,600
Jun 19, 20202.84002.87001.56001.97001.970035,437,600
Jun 18, 20202.90002.96002.80002.87002.87002,223,600
Jun 17, 20203.06003.18002.88002.94002.94002,899,400
Jun 16, 20203.22003.30002.98003.03003.03003,244,000
Jun 15, 20202.85003.22002.82003.20003.20004,487,400
Jun 12, 20202.84002.93002.76002.84002.84002,201,800
Jun 11, 20202.79002.94002.74002.76002.76002,398,200
Jun 10, 20202.89002.94002.77002.80002.80001,762,500
Jun 09, 20202.85002.97002.77002.87002.87002,316,200
Jun 08, 20202.80002.96002.70002.91002.91002,933,100
Jun 05, 20202.86002.91002.71002.78002.78003,507,000
Jun 04, 20202.93002.97002.81002.83002.83002,963,700
Jun 03, 20203.10003.11002.88002.91002.91002,460,600
Jun 02, 20202.99003.13002.92003.12003.12002,168,500
Jun 01, 20202.79003.12002.76003.01003.01003,434,100
May 29, 20202.80002.93002.73002.91002.91004,339,300
May 28, 20202.81002.87002.78002.78002.78001,680,800
May 27, 20203.00003.03002.65002.85002.85004,119,500
May 26, 20203.06003.14002.95002.97002.97002,837,200
May 22, 20203.12003.16003.00003.06003.06002,212,000
May 21, 20203.20003.29003.08003.12003.12003,103,700
May 20, 20203.10003.22003.06003.18003.18004,650,600
May 19, 20203.04003.09002.95002.98002.98003,107,100
May 18, 20203.08003.29002.97003.07003.07005,414,500
May 15, 20202.92003.06002.89003.03003.03002,607,800
May 14, 20203.00003.07002.86002.99002.99003,544,200
May 13, 20203.08003.35002.85003.11003.11004,858,300
May 12, 20203.32003.39003.03003.06003.06005,059,600
May 11, 20202.89003.31002.88003.27003.27007,166,500
May 08, 20202.58002.93002.57002.84002.84005,002,300
May 07, 20202.65002.74002.56002.63002.63003,139,400
May 06, 20202.64002.70002.53002.55002.55001,684,500
May 05, 20202.65002.85002.56002.62002.62003,748,900
May 04, 20202.42002.68002.41002.63002.63004,437,900
May 01, 20202.46002.52002.30002.45002.45004,997,500
Apr 30, 20202.35002.49002.28002.30002.30002,950,100
Apr 29, 20202.34002.44002.20002.34002.34004,691,300
Apr 28, 20202.51002.55002.26002.32002.32003,371,700
Apr 27, 20202.75002.86002.43002.49002.49006,563,400
Apr 24, 20202.24002.68002.18002.63002.63009,696,800
Apr 23, 20202.26002.29002.15002.17002.17002,452,500
Apr 22, 20202.15002.24002.10002.23002.23002,552,400
Apr 21, 20202.22002.26002.06002.13002.13003,209,600
Apr 20, 20202.10002.25002.07002.21002.21004,785,800
Apr 17, 20202.35002.35002.02002.07002.070010,004,400
Apr 16, 20202.25002.43002.24002.28002.280023,585,600
Apr 15, 20203.35003.39003.02003.10003.10004,289,800
Apr 14, 20203.50003.59002.95003.10003.10005,640,600
Apr 13, 20203.25003.49003.08003.46003.46008,808,400
Apr 09, 20203.00003.32002.71002.91002.91004,856,000
Apr 08, 20202.86003.17002.70002.97002.97003,118,700
Apr 07, 20202.80002.89002.50002.88002.88004,913,500
Apr 06, 20202.94002.94002.66002.82002.82003,424,200
Apr 03, 20202.79003.07002.38002.88002.88009,227,600
Apr 02, 20204.00004.05002.36002.74002.740024,920,200
Apr 01, 20203.19004.38002.86003.98003.980019,849,100
Mar 31, 20202.50003.17002.31003.00003.000012,616,800
Mar 30, 20202.06002.65002.05002.59002.59008,517,600
Mar 27, 20201.93002.10001.81001.96001.96003,111,100
Mar 26, 20201.82001.92001.77001.92001.92002,084,600
Mar 25, 20201.95002.00001.72001.82001.82002,014,400
Mar 24, 20202.10002.13001.71001.90001.90003,931,200
Mar 23, 20201.94001.98001.75001.95001.95003,305,300
Mar 20, 20202.09002.28001.57001.78001.780010,000,300
Mar 19, 20201.63001.90001.43001.85001.85005,932,700
Mar 18, 20201.46001.47001.31001.42001.42002,099,500
Mar 17, 20201.33001.49001.21001.46001.46004,762,900
Mar 16, 20201.30001.40001.16001.18001.18002,359,800
Mar 13, 20201.20001.22001.13001.22001.22001,862,000
Mar 12, 20201.28001.29001.17001.17001.17001,793,800
Mar 11, 20201.35001.40001.27001.28001.28001,590,800
Mar 10, 20201.47001.50001.28001.34001.34002,209,400
Mar 09, 20201.23001.93001.18001.41001.41007,173,500
Mar 06, 20201.22001.25001.19001.21001.2100651,800
Mar 05, 20201.26001.27001.21001.22001.2200401,500
Mar 04, 20201.25001.29001.23001.26001.2600513,400
Mar 03, 20201.19001.30001.19001.22001.2200789,600
Mar 02, 20201.19001.23001.18001.22001.2200485,600
Feb 28, 20201.26001.26001.19001.20001.20001,269,600
Feb 27, 20201.21001.25001.20001.20001.2000808,400
Feb 26, 20201.23001.25001.21001.22001.2200392,700
Feb 25, 20201.25001.26001.21001.23001.2300773,600
Feb 24, 20201.28001.28001.24001.25001.2500488,400
Feb 21, 20201.28001.29001.25001.28001.2800448,900
Feb 20, 20201.26001.27001.24001.27001.2700391,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...