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 (%)
Nov 30, 2022 0.6100 0.6100 0.5826 0.5952 187,783 -0.01(-1.78%)
Nov 29, 2022 0.5800 0.6100 0.5800 0.6060 369,279 +0.01(+2.02%)
Nov 28, 2022 0.5997 0.6029 0.5800 0.5940 616,141 +0.01(+2.24%)
Nov 25, 2022 0.5588 0.5817 0.5525 0.5810 209,665 +0.03(+5.16%)
Nov 23, 2022 0.5600 0.5700 0.5200 0.5525 720,050 +0.02(+3.68%)
Nov 22, 2022 0.5300 0.5499 0.5100 0.5329 758,158 +0.02(+4.47%)
Nov 21, 2022 0.6000 0.5990 0.5031 0.5101 627,539 -0.08(-12.92%)
Nov 18, 2022 0.5900 0.5999 0.5800 0.5858 270,128 +0.02(+3.13%)
Nov 17, 2022 0.5964 0.6000 0.5510 0.5680 481,939 -0.03(-5.32%)
Nov 16, 2022 0.6091 0.6100 0.5805 0.5999 505,063 +0.02(+3.34%)
Nov 15, 2022 0.6795 0.6955 0.5700 0.5805 1,885,247 -0.11(-16.15%)
Nov 14, 2022 0.6900 0.7144 0.6600 0.6923 1,208,781 +0.04(+6.51%)
Nov 11, 2022 0.5699 0.7081 0.5510 0.6500 2,887,781 +0.08(+14.46%)
Nov 10, 2022 0.5700 0.6200 0.5321 0.5679 4,971,219 +0.01(+1.87%)
Nov 09, 2022 0.7590 0.7590 0.5218 0.5575 9,940,479 -0.72(-56.45%)
Nov 08, 2022 1.450 1.560 1.220 1.280 2,067,409 -0.98(-43.36%)
Nov 07, 2022 2.450 2.450 2.230 2.260 296,524 -0.22(-8.87%)
Nov 04, 2022 2.500 2.545 2.350 2.480 143,577 -0.08(-3.13%)
Nov 03, 2022 2.460 2.560 2.400 2.560 163,050 +0.05(+1.99%)
Nov 02, 2022 2.690 2.690 2.390 2.510 228,919 -0.18(-6.69%)
Nov 01, 2022 2.600 2.760 2.510 2.690 170,898 +0.08(+3.07%)
Oct 31, 2022 2.470 2.690 2.420 2.610 224,713 +0.08(+3.16%)
Oct 28, 2022 2.230 2.540 2.190 2.530 367,154 +0.33(+15.00%)
Oct 27, 2022 2.070 2.250 2.056 2.200 193,770 +0.11(+5.26%)
Oct 26, 2022 1.970 2.150 1.955 2.090 173,440 +0.08(+3.98%)
Oct 25, 2022 2.050 2.150 1.940 2.010 377,875 -0.06(-2.90%)
Oct 24, 2022 1.980 2.090 1.900 2.070 267,896 +0.06(+2.99%)
Oct 21, 2022 1.800 2.030 1.790 2.010 375,791 +0.17(+9.24%)
Oct 20, 2022 1.750 1.877 1.700 1.840 212,426 +0.10(+5.75%)
Oct 19, 2022 1.750 1.751 1.630 1.740 385,262 -0.02(-1.14%)
Oct 18, 2022 1.800 1.860 1.730 1.760 346,713 -0.03(-1.68%)
Oct 17, 2022 1.810 1.910 1.760 1.790 291,118 -0.05(-2.72%)
Oct 14, 2022 1.800 1.870 1.760 1.840 186,722 +0.04(+2.22%)
Oct 13, 2022 1.620 1.820 1.580 1.800 260,226 +0.09(+5.26%)
Oct 12, 2022 1.650 1.740 1.600 1.710 269,102 +0.02(+1.18%)
Oct 11, 2022 1.500 1.720 1.420 1.690 461,352 +0.10(+6.29%)
Oct 10, 2022 1.650 1.700 1.550 1.590 312,114 -0.08(-4.79%)
Oct 07, 2022 1.680 1.790 1.570 1.670 671,356 -0.06(-3.47%)
Oct 06, 2022 1.720 1.780 1.620 1.730 727,582 +0.01(+0.58%)
Oct 05, 2022 1.810 1.878 1.620 1.720 1,174,233 -0.17(-8.99%)
Oct 04, 2022 2.160 2.170 1.810 1.890 4,975,292 -0.30(-13.70%)
Oct 03, 2022 1.850 2.270 1.780 2.190 2,186,393 +0.34(+18.38%)
Sep 30, 2022 1.570 1.900 1.570 1.850 1,235,392 +0.22(+13.50%)
Sep 29, 2022 1.610 1.655 1.520 1.630 563,107 +0.00(+0.00%)
Sep 28, 2022 1.380 1.630 1.330 1.630 1,062,591 +0.21(+14.79%)
Sep 27, 2022 1.430 1.740 1.370 1.420 4,354,792 +0.00(+0.00%)
Sep 26, 2022 1.450 1.530 1.310 1.420 2,493,573 -0.21(-12.88%)
Sep 23, 2022 1.160 2.100 1.160 1.630 40,327,752 +0.46(+39.32%)
Sep 22, 2022 1.240 1.270 1.130 1.170 847,041 -0.16(-12.03%)
Sep 21, 2022 1.520 1.540 1.310 1.330 1,135,147 -0.22(-14.19%)
Sep 20, 2022 1.540 1.640 1.485 1.550 461,457 -0.06(-3.73%)
Sep 19, 2022 1.820 1.830 1.525 1.610 1,194,667 -0.34(-17.44%)
Sep 16, 2022 2.190 2.190 1.830 1.950 1,447,042 -0.25(-11.36%)
Sep 15, 2022 2.260 2.300 2.200 2.200 547,068 -0.10(-4.35%)
Sep 14, 2022 2.560 2.560 2.300 2.300 895,466 -0.26(-10.16%)
Sep 13, 2022 2.510 2.750 2.410 2.560 1,831,327 -0.14(-5.19%)
Sep 12, 2022 2.450 2.850 2.310 2.700 2,718,375 +0.26(+10.66%)
Sep 09, 2022 2.610 2.920 2.410 2.440 1,895,915 -0.08(-3.17%)
Sep 08, 2022 2.300 2.750 2.210 2.520 2,288,465 +0.35(+16.13%)
Sep 07, 2022 2.300 2.511 2.150 2.170 1,928,270 -0.06(-2.69%)
Sep 06, 2022 2.530 2.530 2.190 2.230 538,780 -0.30(-11.86%)
Sep 02, 2022 2.490 2.670 2.440 2.530 490,766 +0.05(+2.02%)
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.