ATHX - Athersys, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20201.28001.29001.25001.25501.2550196,080
Feb 20, 20201.26001.27001.24001.27001.2700391,000
Feb 19, 20201.26001.29001.23001.26001.2600683,800
Feb 18, 20201.23001.28001.22001.24001.2400663,000
Feb 14, 20201.28001.30001.21001.24001.2400688,000
Feb 13, 20201.32001.33001.28001.29001.2900543,600
Feb 12, 20201.35001.36001.31001.32001.3200480,000
Feb 11, 20201.34001.36001.34001.35001.3500371,800
Feb 10, 20201.37001.37001.32001.34001.3400526,300
Feb 07, 20201.37001.38001.35001.35001.3500404,700
Feb 06, 20201.39001.39001.36001.36001.3600440,200
Feb 05, 20201.39001.39001.37001.38001.3800263,800
Feb 04, 20201.38001.39001.37001.38001.3800458,900
Feb 03, 20201.36001.38001.35001.36001.3600481,400
Jan 31, 20201.38001.39001.35001.36001.3600499,000
Jan 30, 20201.40001.40001.38001.39001.3900366,600
Jan 29, 20201.41001.42001.39001.40001.40001,315,700
Jan 28, 20201.36001.41001.36001.41001.4100674,600
Jan 27, 20201.32001.40001.30001.36001.36001,108,500
Jan 24, 20201.34001.36001.30001.35001.3500684,300
Jan 23, 20201.29001.37001.27001.33001.3300874,500
Jan 22, 20201.30001.30001.27001.29001.2900395,800
Jan 21, 20201.26001.33001.25001.28001.2800606,700
Jan 17, 20201.26001.28001.24001.27001.2700550,900
Jan 16, 20201.34001.34001.22001.28001.2800659,800
Jan 15, 20201.36001.39001.28001.30001.30001,262,800
Jan 14, 20201.38001.40001.32001.34001.34001,465,900
Jan 13, 20201.25001.38001.24001.32001.32001,441,300
Jan 10, 20201.24001.26001.20001.24001.24001,283,800
Jan 09, 20201.22001.24001.19001.20001.2000549,500
Jan 08, 20201.23001.26001.19001.20001.2000651,000
Jan 07, 20201.26001.28001.23001.24001.2400671,400
Jan 06, 20201.22001.28001.20001.25001.2500505,700
Jan 03, 20201.22001.24001.20001.22001.2200487,400
Jan 02, 20201.24001.28001.22001.24001.2400489,400
Dec 31, 20191.20001.23001.20001.23001.2300887,300
Dec 30, 20191.28001.28001.21001.22001.2200746,500
Dec 27, 20191.27001.30001.24001.25001.2500747,800
Dec 26, 20191.26001.32001.25001.27001.2700676,300
Dec 24, 20191.23001.26001.21001.26001.2600434,700
Dec 23, 20191.18001.23001.18001.22001.2200571,000
Dec 20, 20191.18001.21001.17001.18001.18001,511,900
Dec 19, 20191.18001.19001.16001.18001.1800518,500
Dec 18, 20191.20001.20001.16001.16001.1600976,400
Dec 17, 20191.22001.25001.18001.18001.1800962,200
Dec 16, 20191.22001.28001.21001.22001.2200735,500
Dec 13, 20191.29001.30001.23001.24001.2400531,700
Dec 12, 20191.27001.30001.27001.29001.2900586,900
Dec 11, 20191.28001.30001.25001.27001.2700615,300
Dec 10, 20191.30001.32001.28001.30001.3000578,000
Dec 09, 20191.33001.35001.30001.31001.3100449,700
Dec 06, 20191.30001.33001.30001.33001.3300419,100
Dec 05, 20191.34001.34001.29001.30001.3000598,300
Dec 04, 20191.29001.33001.29001.31001.3100435,400
Dec 03, 20191.32001.33001.30001.31001.3100246,900
Dec 02, 20191.31001.34001.29001.31001.3100549,300
Nov 29, 20191.31001.34001.31001.32001.3200231,400
Nov 27, 20191.30001.36001.30001.31001.3100644,900
Nov 26, 20191.34001.40001.31001.33001.3300664,900
Nov 25, 20191.36001.39001.34001.34001.3400558,200
Nov 22, 20191.41001.41001.36001.36001.3600235,700
Nov 21, 20191.45001.45001.37001.38001.3800314,900
Nov 20, 20191.41001.48001.41001.42001.4200652,400
Nov 19, 20191.39001.43001.36001.42001.4200513,400
Nov 18, 20191.42001.44001.37001.39001.3900657,500
Nov 15, 20191.38001.40001.33001.39001.3900516,800
Nov 14, 20191.38001.43001.35001.35001.3500738,500
Nov 13, 20191.33001.37001.31001.36001.3600391,000
Nov 12, 20191.31001.36001.28001.33001.3300405,900
Nov 11, 20191.27001.31001.27001.30001.3000301,000
Nov 08, 20191.28001.31001.22001.27001.2700515,400
Nov 07, 20191.36001.36001.26001.29001.2900659,400
Nov 06, 20191.33001.38001.32001.35001.3500719,400
Nov 05, 20191.33001.33001.31001.33001.3300537,200
Nov 04, 20191.29001.34001.28001.31001.3100793,200
Nov 01, 20191.29001.31001.28001.29001.2900314,900
Oct 31, 20191.30001.32001.28001.28001.2800241,100
Oct 30, 20191.30001.30001.28001.30001.3000234,100
Oct 29, 20191.30001.32001.27001.30001.3000427,900
Oct 28, 20191.31001.34001.29001.30001.3000394,100
Oct 25, 20191.32001.34001.29001.30001.3000453,700
Oct 24, 20191.32001.34001.30001.32001.3200395,100
Oct 23, 20191.33001.36001.32001.33001.3300285,100
Oct 22, 20191.38001.41001.32001.35001.3500599,800
Oct 21, 20191.36001.40001.35001.37001.3700548,200
Oct 18, 20191.36001.38001.33001.34001.3400277,700
Oct 17, 20191.35001.39001.35001.38001.3800240,800
Oct 16, 20191.35001.38001.34001.35001.3500266,100
Oct 15, 20191.33001.37001.32001.36001.3600274,700
Oct 14, 20191.36001.37001.33001.34001.3400225,800
Oct 11, 20191.31001.38001.31001.37001.3700413,000
Oct 10, 20191.36001.38001.32001.32001.3200443,100
Oct 09, 20191.37001.40001.33001.36001.3600308,500
Oct 08, 20191.40001.40001.35001.36001.3600239,700
Oct 07, 20191.37001.41001.35001.40001.4000199,300
Oct 04, 20191.34001.39001.32001.37001.3700207,500
Oct 03, 20191.31001.34001.30001.34001.3400320,100
Oct 02, 20191.32001.33001.29001.31001.3100310,700
Oct 01, 20191.34001.36001.29001.31001.3100360,100
Sep 30, 20191.35001.37001.33001.33001.3300383,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...