Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Aug 31, 2022 2.670 2.780 2.529 2.750 365,291 -0.03(-1.08%)
Aug 30, 2022 3.120 3.120 2.700 2.780 650,343 -0.32(-10.32%)
Aug 29, 2022 3.230 3.390 2.950 3.100 1,070,858 -0.15(-4.62%)
Aug 26, 2022 3.500 3.645 3.212 3.250 1,275,847 -1.12(-25.63%)
Aug 25, 2022 4.700 4.838 4.207 4.370 1,027,436 -0.10(-2.29%)
Aug 24, 2022 4.357 4.500 4.250 4.473 201,302 +0.00(+0.00%)
Aug 23, 2022 4.500 4.650 4.350 4.473 191,650 -0.12(-2.67%)
Aug 22, 2022 4.750 4.912 4.390 4.595 251,455 -0.37(-7.41%)
Aug 19, 2022 4.875 5.112 4.700 4.963 253,439 -0.29(-5.48%)
Aug 18, 2022 5.250 5.375 5.000 5.250 204,823 -0.25(-4.46%)
Aug 17, 2022 6.000 6.003 5.250 5.495 276,080 -0.50(-8.42%)
Aug 16, 2022 6.250 6.250 5.638 6.000 244,385 -0.27(-4.31%)
Aug 15, 2022 6.250 6.487 6.055 6.270 295,200 -0.12(-1.80%)
Aug 12, 2022 6.500 6.750 6.027 6.385 287,145 -0.66(-9.30%)
Aug 11, 2022 7.125 7.375 7.025 7.040 217,541 -0.05(-0.71%)
Aug 10, 2022 7.030 7.250 7.000 7.090 188,471 +0.16(+2.31%)
Aug 09, 2022 7.320 7.325 6.625 6.930 242,466 -0.57(-7.60%)
Aug 08, 2022 7.000 7.850 7.000 7.500 619,051 +0.75(+11.15%)
Aug 05, 2022 6.500 6.750 6.500 6.747 308,950 +0.28(+4.37%)
Aug 04, 2022 6.320 6.500 6.263 6.465 320,524 +0.21(+3.44%)
Aug 03, 2022 6.160 6.500 6.000 6.250 383,902 -0.16(-2.46%)
Aug 02, 2022 6.400 6.465 6.025 6.407 552,134 -0.33(-4.90%)
Aug 01, 2022 7.250 7.372 6.250 6.737 1,053,593 +0.51(+8.19%)
Jul 29, 2022 8.680 9.342 6.003 6.228 2,819,847 -1.90(-23.35%)
Jul 28, 2022 5.875 9.700 5.500 8.125 10,707,030 +3.38(+71.05%)
Jul 27, 2022 4.438 4.750 4.325 4.750 167,108 +0.43(+10.08%)
Jul 26, 2022 4.945 4.945 4.270 4.315 192,952 -0.38(-8.14%)
Jul 25, 2022 5.000 5.000 4.638 4.697 121,685 -0.19(-3.94%)
Jul 22, 2022 5.345 5.372 4.790 4.890 106,679 -0.50(-9.28%)
Jul 21, 2022 5.240 5.428 5.058 5.390 61,510 +0.15(+2.86%)
Jul 20, 2022 5.125 5.245 5.088 5.240 59,188 +0.20(+3.87%)
Jul 19, 2022 5.105 5.200 4.875 5.045 90,994 +0.12(+2.49%)
Jul 18, 2022 5.250 5.482 4.900 4.923 100,274 -0.18(-3.48%)
Jul 15, 2022 5.027 5.250 5.005 5.100 82,933 +0.01(+0.15%)
Jul 14, 2022 5.500 5.690 5.025 5.093 112,662 -0.49(-8.74%)
Jul 13, 2022 5.625 5.740 5.500 5.580 78,941 -0.34(-5.82%)
Jul 12, 2022 6.000 6.048 5.750 5.925 56,503 +0.06(+0.98%)
Jul 11, 2022 6.250 6.400 5.755 5.867 139,238 -0.53(-8.25%)
Jul 08, 2022 6.253 6.652 6.253 6.395 276,013 -0.08(-1.20%)
Jul 07, 2022 6.030 6.473 6.013 6.473 76,807 +0.28(+4.52%)
Jul 06, 2022 6.000 6.213 6.000 6.192 98,200 +0.14(+2.36%)
Jul 05, 2022 6.250 6.350 5.800 6.050 265,470 -0.09(-1.47%)
Jul 01, 2022 6.553 6.710 6.000 6.140 94,393 -0.36(-5.54%)
Jun 30, 2022 7.000 7.000 6.250 6.500 135,941 -0.65(-9.12%)
Jun 29, 2022 6.527 8.250 6.527 7.152 391,382 +0.60(+9.16%)
Jun 28, 2022 6.500 6.970 6.500 6.553 179,100 -0.07(-1.09%)
Jun 27, 2022 6.310 6.697 6.045 6.625 161,624 +0.25(+4.00%)
Jun 24, 2022 6.750 6.860 6.312 6.370 1,053,973 -0.50(-7.35%)
Jun 23, 2022 6.250 6.875 6.250 6.875 277,618 +0.26(+3.93%)
Jun 22, 2022 6.250 6.657 5.765 6.615 333,411 +0.08(+1.22%)
Jun 21, 2022 7.500 7.562 6.500 6.535 498,941 -0.44(-6.27%)
Jun 17, 2022 10.03 10.50 6.875 6.973 1,620,595 -1.03(-12.87%)
Jun 16, 2022 9.175 9.250 8.000 8.002 133,100 -1.15(-12.59%)
Jun 15, 2022 8.975 9.412 8.265 9.155 115,859 -0.11(-1.21%)
Jun 14, 2022 9.500 10.46 8.867 9.268 167,275 -0.38(-3.91%)
Jun 13, 2022 8.250 9.750 8.188 9.645 166,636 +0.91(+10.42%)
Jun 10, 2022 9.500 9.500 8.375 8.735 125,823 -0.52(-5.57%)
Jun 09, 2022 9.500 10.47 8.232 9.250 433,580 -0.32(-3.32%)
Jun 08, 2022 7.367 10.48 7.183 9.568 568,180 +2.12(+28.42%)
Jun 07, 2022 7.250 7.942 7.175 7.450 227,384 -0.12(-1.59%)
Jun 06, 2022 5.888 8.225 5.888 7.570 571,442 +1.49(+24.56%)
Jun 03, 2022 5.447 6.077 5.372 6.077 194,534 +0.46(+8.09%)
Jun 02, 2022 5.110 5.700 5.075 5.622 248,593 +0.40(+7.71%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.