StockSelector.com
  Research, Select, & Monitor Monday, October 14, 2019 7:45:50 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Athersys Inc$1.34($.03)(2.19%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/19/2019 to 10/11/2019 
Date Open High Low Close Volume
10/11/2019 1.310 1.380 1.310 1.370 412,900
10/10/2019 1.360 1.380 1.320 1.320 444,500
10/9/2019 1.370 1.400 1.330 1.360 308,600
10/8/2019 1.400 1.404 1.350 1.360 239,600
10/7/2019 1.370 1.410 1.350 1.400 199,800
10/4/2019 1.340 1.390 1.320 1.370 207,400
10/3/2019 1.310 1.340 1.300 1.340 320,100
10/2/2019 1.320 1.330 1.290 1.310 310,700
10/1/2019 1.340 1.360 1.290 1.310 360,100
9/30/2019 1.350 1.365 1.330 1.330 383,500
9/27/2019 1.310 1.347 1.300 1.330 525,100
9/26/2019 1.350 1.360 1.310 1.320 439,900
9/25/2019 1.380 1.380 1.335 1.340 721,400
9/24/2019 1.430 1.440 1.355 1.370 517,000
9/23/2019 1.420 1.490 1.400 1.430 1,121,800
9/20/2019 1.440 1.450 1.390 1.440 960,300
9/19/2019 1.480 1.500 1.450 1.450 367,900
9/18/2019 1.500 1.500 1.410 1.470 512,900
9/17/2019 1.470 1.500 1.460 1.490 272,500
9/16/2019 1.500 1.500 1.465 1.480 710,100
9/13/2019 1.480 1.520 1.460 1.500 686,300
9/12/2019 1.480 1.490 1.450 1.480 464,500
9/11/2019 1.450 1.475 1.410 1.460 654,600
9/10/2019 1.420 1.450 1.390 1.430 508,000
9/9/2019 1.390 1.440 1.360 1.420 570,000
9/6/2019 1.350 1.405 1.330 1.380 469,000
9/5/2019 1.340 1.350 1.290 1.330 590,900
9/4/2019 1.350 1.350 1.300 1.310 155,400
9/3/2019 1.320 1.350 1.300 1.340 233,900
8/30/2019 1.340 1.360 1.270 1.330 368,800
8/29/2019 1.350 1.350 1.320 1.330 183,600
8/28/2019 1.340 1.370 1.309 1.320 293,100
8/27/2019 1.370 1.395 1.250 1.340 1,070,000
8/26/2019 1.310 1.420 1.310 1.370 1,410,000
8/23/2019 1.320 1.330 1.270 1.270 489,500
8/22/2019 1.410 1.410 1.330 1.340 274,000
8/21/2019 1.440 1.440 1.360 1.400 445,900
8/20/2019 1.330 1.425 1.320 1.410 660,200
8/19/2019 1.360 1.400 1.330 1.340 489,400
8/16/2019 1.250 1.370 1.250 1.320 522,600
8/15/2019 1.220 1.240 1.200 1.230 396,800
8/14/2019 1.250 1.285 1.210 1.210 554,000
8/13/2019 1.220 1.270 1.200 1.270 479,700
8/12/2019 1.200 1.250 1.200 1.210 417,400
8/9/2019 1.280 1.320 1.200 1.230 707,500
8/8/2019 1.380 1.380 1.250 1.270 1,020,600
8/7/2019 1.380 1.380 1.320 1.350 328,500
8/6/2019 1.350 1.379 1.315 1.350 498,900
8/5/2019 1.330 1.380 1.300 1.320 799,600
8/2/2019 1.400 1.420 1.280 1.360 917,800
8/1/2019 1.400 1.440 1.385 1.390 381,700
7/31/2019 1.430 1.450 1.390 1.390 678,300
7/30/2019 1.500 1.530 1.407 1.410 599,600
7/29/2019 1.500 1.530 1.480 1.500 231,100
7/26/2019 1.450 1.530 1.430 1.500 505,900
7/25/2019 1.450 1.490 1.420 1.430 252,700
7/24/2019 1.400 1.460 1.370 1.450 601,900
7/23/2019 1.460 1.460 1.370 1.400 903,800
7/22/2019 1.460 1.500 1.410 1.430 493,700
7/19/2019 1.490 1.520 1.410 1.420 988,300


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.