ATHX - Athersys, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20171.862.041.862.002.001,180,300
Nov 21, 20171.841.921.821.861.86719,600
Nov 20, 20171.861.861.781.811.81402,200
Nov 17, 20171.821.871.821.841.84301,200
Nov 16, 20171.781.861.781.841.84425,600
Nov 15, 20171.861.861.761.781.78940,800
Nov 14, 20171.851.851.791.801.80597,300
Nov 13, 20171.871.921.811.861.86832,200
Nov 10, 20171.861.881.821.871.87673,000
Nov 09, 20171.801.971.801.861.861,102,400
Nov 08, 20171.861.861.791.801.80689,800
Nov 07, 20171.901.921.831.881.88537,000
Nov 06, 20171.911.921.871.901.90430,500
Nov 03, 20171.841.891.811.891.89592,900
Nov 02, 20171.791.841.791.831.83407,000
Nov 01, 20171.851.881.781.791.79611,900
Oct 31, 20171.881.891.821.841.84508,800
Oct 30, 20171.931.941.851.861.86361,400
Oct 27, 20171.841.921.841.911.91368,100
Oct 26, 20171.881.901.801.841.84540,100
Oct 25, 20171.981.981.881.881.88681,500
Oct 24, 20171.982.011.931.961.96548,800
Oct 23, 20172.022.121.971.991.991,171,000
Oct 20, 20171.862.011.821.991.991,507,000
Oct 19, 20171.921.951.781.841.841,664,400
Oct 18, 20172.032.061.921.951.951,519,300
Oct 17, 20172.082.102.012.052.05821,700
Oct 16, 20172.162.192.062.102.101,019,300
Oct 13, 20172.232.262.152.172.171,159,400
Oct 12, 20172.372.392.202.252.251,507,500
Oct 11, 20172.562.632.252.392.394,814,700
Oct 10, 20172.152.362.122.232.232,590,400
Oct 09, 20172.422.452.382.422.42358,000
Oct 06, 20172.482.502.362.422.42923,700
Oct 05, 20172.212.502.172.452.452,469,700
Oct 04, 20172.202.202.122.142.14794,300
Oct 03, 20172.172.202.112.182.18641,800
Oct 02, 20172.082.202.052.192.19949,200
Sep 29, 20172.102.102.022.062.061,209,800
Sep 28, 20172.152.162.062.132.131,377,000
Sep 27, 20172.472.482.072.202.203,074,300
Sep 26, 20172.502.502.422.452.45779,500
Sep 25, 20172.582.582.462.492.491,133,900
Sep 22, 20172.452.572.432.552.55957,400
Sep 21, 20172.452.552.292.472.471,314,400
Sep 20, 20172.582.632.422.432.432,506,400
Sep 19, 20172.422.572.342.552.552,200,700
Sep 18, 20172.222.442.202.382.382,249,100
Sep 15, 20172.162.222.052.222.221,731,300
Sep 14, 20172.012.231.992.152.153,252,500
Sep 13, 20171.982.041.952.012.01710,400
Sep 12, 20172.012.031.871.991.991,280,700
Sep 11, 20172.112.111.892.032.031,362,700
Sep 08, 20172.092.142.072.092.09826,900
Sep 07, 20172.122.132.022.072.071,739,700
Sep 06, 20171.902.151.872.052.053,275,600
Sep 05, 20171.781.901.771.861.861,381,300
Sep 01, 20171.771.781.731.751.751,089,600
Aug 31, 20171.741.791.741.751.75611,000
Aug 30, 20171.771.841.711.741.741,336,700
Aug 29, 20171.701.771.641.701.701,472,200
Aug 28, 20171.651.731.621.701.70817,900
Aug 25, 20171.651.651.591.631.63297,300
Aug 24, 20171.641.661.611.631.63464,600
Aug 23, 20171.621.671.611.631.63580,900
Aug 22, 20171.671.681.621.631.63504,500
Aug 21, 20171.671.681.651.671.67379,700
Aug 18, 20171.631.681.611.671.67378,500
Aug 17, 20171.641.671.621.651.65427,600
Aug 16, 20171.701.741.631.651.65743,200
Aug 15, 20171.721.721.641.691.69797,300
Aug 14, 20171.581.711.551.651.651,477,100
Aug 11, 20171.521.571.521.561.56764,600
Aug 10, 20171.621.621.501.531.531,264,600
Aug 09, 20171.541.551.501.501.50703,600
Aug 08, 20171.571.621.521.521.52967,400
Aug 07, 20171.691.701.521.561.561,985,000
Aug 04, 20171.471.501.441.471.47283,300
Aug 03, 20171.451.491.451.461.46261,400
Aug 02, 20171.501.501.441.461.46530,800
Aug 01, 20171.511.531.461.491.49573,500
Jul 31, 20171.591.591.471.491.491,011,300
Jul 28, 20171.561.601.561.571.57264,500
Jul 27, 20171.621.641.551.571.57622,400
Jul 26, 20171.631.661.601.621.62419,400
Jul 25, 20171.661.661.621.631.63394,600
Jul 24, 20171.651.651.601.651.65293,400
Jul 21, 20171.681.681.621.641.64331,200
Jul 20, 20171.621.681.621.631.63357,700
Jul 19, 20171.631.661.611.631.63315,600
Jul 18, 20171.601.641.581.621.62411,100
Jul 17, 20171.631.661.611.621.62346,300
Jul 14, 20171.651.681.631.651.65442,100
Jul 13, 20171.691.691.641.651.65433,200
Jul 12, 20171.631.691.631.671.67570,700
Jul 11, 20171.671.701.631.651.65618,800
Jul 10, 20171.751.761.631.671.67711,100
Jul 07, 20171.741.801.681.751.75704,100
Jul 06, 20171.631.831.611.721.722,460,000
Jul 05, 20171.571.641.571.621.62590,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...