Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 17, 2023 0.1018 0 +0.00(+3.77%)
Oct 16, 2023 0.1056 0.1098 0.0938 0.0981 16,003,444 -0.00(-4.57%)
Oct 13, 2023 0.1100 0.1300 0.1015 0.1028 11,056,466 -0.02(-13.61%)
Oct 12, 2023 0.1270 0.1444 0.1126 0.1190 10,963,693 -0.02(-14.70%)
Oct 11, 2023 0.1484 0.1650 0.1200 0.1395 58,967,728 +0.02(+16.25%)
Oct 10, 2023 0.1264 0.1800 0.1051 0.1200 21,330,402 -0.18(-60.00%)
Oct 09, 2023 0.3100 0.3290 0.2748 0.3000 621,777 -0.00(-0.73%)
Oct 06, 2023 0.3600 0.3797 0.2932 0.3022 1,306,924 -0.03(-8.01%)
Oct 05, 2023 0.4268 0.4400 0.2985 0.3285 1,013,042 -0.11(-25.34%)
Oct 04, 2023 0.4376 0.4599 0.3982 0.4400 266,513 +0.00(+0.55%)
Oct 03, 2023 0.4420 0.4499 0.3961 0.4376 370,222 +0.02(+3.94%)
Oct 02, 2023 0.4400 0.4399 0.4040 0.4210 429,853 -0.01(-2.57%)
Sep 29, 2023 0.4501 0.4501 0.3760 0.4321 840,191 +0.07(+20.70%)
Sep 28, 2023 0.3443 0.3619 0.3200 0.3580 184,520 +0.03(+9.35%)
Sep 27, 2023 0.3500 0.3589 0.3105 0.3274 268,075 -0.00(-1.39%)
Sep 26, 2023 0.3145 0.3550 0.2900 0.3320 575,660 +0.03(+10.12%)
Sep 25, 2023 0.3200 0.3099 0.3015 0.3015 85,953 +0.01(+3.61%)
Sep 22, 2023 0.2820 0.3100 0.2820 0.2910 223,886 +0.01(+3.19%)
Sep 21, 2023 0.3016 0.3310 0.2800 0.2820 236,892 -0.02(-7.02%)
Sep 20, 2023 0.3205 0.3396 0.3027 0.3033 153,315 -0.01(-2.51%)
Sep 19, 2023 0.3170 0.3344 0.3027 0.3111 384,840 -0.00(-0.29%)
Sep 18, 2023 0.3200 0.3499 0.3030 0.3120 766,874 +0.01(+4.00%)
Sep 15, 2023 0.4620 0.4758 0.3000 0.3000 643,018 -0.13(-30.23%)
Sep 14, 2023 0.4240 0.4440 0.4240 0.4300 98,376 +0.01(+1.42%)
Sep 13, 2023 0.4500 0.4500 0.4240 0.4240 91,632 -0.03(-7.02%)
Sep 12, 2023 0.4500 0.4560 0.4150 0.4560 108,736 +0.02(+4.80%)
Sep 11, 2023 0.4600 0.4900 0.4310 0.4351 241,372 -0.02(-3.74%)
Sep 08, 2023 0.4497 0.4520 0.4070 0.4520 185,050 +0.01(+1.80%)
Sep 07, 2023 0.4320 0.4600 0.4100 0.4440 142,389 +0.00(+0.54%)
Sep 06, 2023 0.4760 0.4775 0.4398 0.4416 277,859 -0.03(-7.23%)
Sep 05, 2023 0.5600 0.5600 0.4400 0.4760 427,223 +0.01(+1.28%)
Sep 01, 2023 0.4700 0.4800 0.4468 0.4700 281,689 -0.02(-3.63%)
Aug 31, 2023 0.4845 0.4879 0.4580 0.4877 212,138 +0.00(+0.66%)
Aug 30, 2023 0.4500 0.4899 0.4320 0.4845 176,070 +0.03(+7.67%)
Aug 29, 2023 0.4732 0.4900 0.4400 0.4500 276,827 -0.01(-2.17%)
Aug 28, 2023 0.4935 0.4959 0.4280 0.4600 309,825 +0.00(+0.22%)
Aug 25, 2023 0.4895 0.5287 0.4515 0.4590 906,000 -0.00(-0.43%)
Aug 24, 2023 0.4096 0.4900 0.3895 0.4610 497,196 +0.06(+15.25%)
Aug 23, 2023 0.3768 0.4276 0.3619 0.4000 291,402 +0.02(+4.99%)
Aug 22, 2023 0.3700 0.4096 0.3600 0.3810 516,959 +0.01(+2.97%)
Aug 21, 2023 0.3250 0.3897 0.3105 0.3700 1,241,343 +0.06(+19.35%)
Aug 18, 2023 0.2600 0.3299 0.2560 0.3100 3,239,168 -0.08(-20.27%)
Aug 17, 2023 0.4250 0.4250 0.3750 0.3888 669,105 -0.03(-7.43%)
Aug 16, 2023 0.4060 0.4300 0.4053 0.4200 315,454 +0.00(+0.60%)
Aug 15, 2023 0.4100 0.4310 0.4026 0.4175 437,937 -0.03(-7.22%)
Aug 14, 2023 0.4300 0.4500 0.4000 0.4500 444,716 +0.01(+1.79%)
Aug 11, 2023 0.5000 0.5000 0.4160 0.4421 453,620 -0.02(-4.92%)
Aug 10, 2023 0.5000 0.6099 0.4301 0.4650 3,196,374 +0.02(+5.66%)
Aug 09, 2023 0.4800 0.4800 0.3439 0.4401 833,191 +0.01(+3.31%)
Aug 08, 2023 0.5350 0.5400 0.3969 0.4260 955,418 -0.05(-10.79%)
Aug 07, 2023 0.6300 0.6410 0.4111 0.4775 1,357,654 -0.12(-20.42%)
Aug 04, 2023 0.6577 0.6577 0.5700 0.6000 296,835 -0.05(-7.32%)
Aug 03, 2023 0.6663 0.6920 0.6150 0.6474 232,149 -0.03(-4.09%)
Aug 02, 2023 0.6900 0.7050 0.6500 0.6750 91,116 -0.00(-0.72%)
Aug 01, 2023 0.7000 0.7000 0.6600 0.6799 68,823 -0.02(-2.87%)
Jul 31, 2023 0.6475 0.7177 0.6475 0.7000 98,156 +0.03(+4.95%)
Jul 28, 2023 0.6800 0.6989 0.6200 0.6670 247,250 -0.03(-4.26%)
Jul 27, 2023 0.7100 0.7191 0.6700 0.6967 124,391 -0.02(-3.12%)
Jul 26, 2023 0.7500 0.7500 0.6350 0.7191 459,050 -0.05(-6.73%)
Jul 25, 2023 0.8039 0.8299 0.7601 0.7710 146,027 -0.03(-4.10%)
Jul 24, 2023 0.8620 0.8620 0.8000 0.8040 99,565 -0.06(-6.62%)
Jul 21, 2023 0.8600 0.8982 0.8100 0.8610 371,287 +0.03(+3.73%)
Jul 20, 2023 0.8189 0.8400 0.7900 0.8300 111,246 +0.03(+3.63%)
Jul 19, 2023 0.8200 0.8200 0.7850 0.8009 121,450 -0.02(-1.97%)
Jul 18, 2023 0.8200 0.8244 0.7653 0.8170 67,355 +0.02(+2.84%)
Jul 17, 2023 0.7714 0.8000 0.7301 0.7944 102,660 +0.02(+2.11%)
Jul 14, 2023 0.8100 0.8398 0.7605 0.7780 128,870 -0.02(-2.75%)
Jul 13, 2023 0.8400 0.8400 0.7800 0.8000 147,332 -0.01(-0.68%)
Jul 12, 2023 0.8200 0.8519 0.7900 0.8055 86,175 -0.02(-2.93%)
Jul 11, 2023 0.8700 0.8715 0.8000 0.8298 59,023 -0.00(-0.46%)
Jul 10, 2023 0.8245 0.8816 0.8136 0.8336 46,818 -0.02(-1.93%)
Jul 07, 2023 0.8450 0.8800 0.8031 0.8500 89,489 -0.00(-0.27%)
Jul 06, 2023 0.9226 0.9226 0.8340 0.8523 46,009 -0.07(-7.31%)
Jul 05, 2023 0.9300 0.9300 0.8111 0.9195 92,701 +0.01(+0.60%)
Jul 03, 2023 0.9056 0.9166 0.8200 0.9140 54,276 +0.04(+5.06%)
Jun 30, 2023 0.8300 0.9100 0.8074 0.8700 76,713 +0.05(+6.10%)
Jun 29, 2023 0.7800 0.8400 0.7793 0.8200 53,734 +0.04(+5.13%)
Jun 28, 2023 0.8000 0.8000 0.7800 0.7800 64,782 +0.00(+0.00%)
Jun 27, 2023 0.7621 0.8270 0.7621 0.7800 45,893 -0.00(-0.27%)
Jun 26, 2023 0.7900 0.8421 0.7800 0.7821 110,983 -0.01(-1.00%)
Jun 23, 2023 0.8000 0.8246 0.7800 0.7900 63,079 -0.02(-2.30%)
Jun 22, 2023 0.8200 0.8519 0.7975 0.8086 55,705 -0.01(-1.57%)
Jun 21, 2023 0.9000 0.9044 0.8210 0.8215 93,131 -0.07(-7.89%)
Jun 20, 2023 0.9500 0.9597 0.8800 0.8919 95,683 -0.04(-4.10%)
Jun 16, 2023 0.9428 0.9719 0.8976 0.9300 216,739 +0.00(+0.00%)
Jun 15, 2023 0.9800 0.9900 0.9300 0.9300 79,458 +0.11(+13.04%)
May 08, 2023 0.7770 0.8227 0.7500 0.8227 57,735 +0.02(+2.84%)
May 05, 2023 0.7876 0.8184 0.7500 0.8000 109,759 -0.01(-1.48%)
May 04, 2023 0.8000 0.8120 0.7227 0.8120 67,323 +0.05(+5.88%)
May 03, 2023 0.7700 0.7999 0.7313 0.7669 99,573 -0.00(-0.40%)
May 02, 2023 0.7900 0.8200 0.7322 0.7700 167,760 -0.03(-3.39%)
May 01, 2023 0.8257 0.8780 0.7722 0.7970 61,091 -0.05(-6.37%)
Apr 28, 2023 0.8200 0.8799 0.7566 0.8512 113,276 +0.01(+1.33%)
Apr 27, 2023 0.7952 0.8441 0.7780 0.8400 96,835 +0.03(+3.70%)
Apr 26, 2023 0.8011 0.8100 0.7926 0.8100 56,186 +0.01(+1.25%)
Apr 25, 2023 0.8800 0.8800 0.7590 0.8000 123,124 -0.06(-7.18%)
Apr 24, 2023 0.8800 0.9074 0.8500 0.8619 109,403 -0.05(-5.02%)
Apr 21, 2023 0.9500 0.9500 0.8802 0.9075 57,942 -0.02(-2.42%)
Apr 20, 2023 1.040 1.079 0.9012 0.9300 229,330 -0.10(-9.71%)
Apr 19, 2023 0.9600 1.030 0.9600 1.030 178,896 +0.04(+3.72%)
Apr 18, 2023 0.9900 1.050 0.9300 0.9931 392,249 -0.13(-11.33%)
Apr 17, 2023 0.9600 1.120 0.9401 1.120 174,988 +0.18(+19.11%)
Apr 14, 2023 0.9100 1.000 0.9011 0.9403 69,194 +0.00(+0.03%)
Apr 13, 2023 0.8300 0.9837 0.8100 0.9400 220,931 +0.11(+13.25%)
Apr 12, 2023 0.9300 0.9398 0.8300 0.8300 335,869 -0.10(-10.75%)
Apr 11, 2023 0.9800 1.000 0.9300 0.9300 170,909 -0.05(-4.91%)
Apr 10, 2023 1.100 1.100 0.9400 0.9780 245,793 +0.01(+0.82%)
Apr 06, 2023 0.9600 0.9900 0.9400 0.9700 152,773 +0.01(+1.04%)
Apr 05, 2023 0.9800 0.9973 0.9413 0.9600 114,987 -0.04(-4.00%)
Apr 04, 2023 1.040 1.060 0.8913 1.000 278,073 -0.04(-3.85%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.