Athersys Inc (ATHXQ)
Exportar para Excel
<< < 1 2 3 4 > |
08/05/2023 |
35.359 |
2,84%
|
0,777
|
0,75
|
0,8227
|
0,8227
|
05/05/2023 |
69.065 |
-1,48%
|
0,7876
|
0,75
|
0,8184
|
0,80
|
04/05/2023 |
29.321 |
5,88%
|
0,80
|
0,7227
|
0,812
|
0,812
|
03/05/2023 |
48.987 |
-0,40%
|
0,77
|
0,7313
|
0,7999
|
0,7669
|
02/05/2023 |
72.597 |
-3,39%
|
0,79
|
0,7322
|
0,8138
|
0,77
|
01/05/2023 |
40.290 |
-6,37%
|
0,8257
|
0,7886
|
0,8626
|
0,797
|
28/04/2023 |
47.707 |
1,33%
|
0,82
|
0,7566
|
0,8799
|
0,8512
|
27/04/2023 |
50.039 |
3,70%
|
0,7952
|
0,7788
|
0,84
|
0,84
|
26/04/2023 |
43.451 |
1,25%
|
0,8011
|
0,7926
|
0,81
|
0,81
|
25/04/2023 |
58.012 |
-7,18%
|
0,88
|
0,76
|
0,88
|
0,80
|
24/04/2023 |
54.856 |
-5,03%
|
0,88
|
0,85
|
0,9074
|
0,8619
|
21/04/2023 |
40.608 |
-2,42%
|
0,95
|
0,8802
|
0,95
|
0,9075
|
20/04/2023 |
116.324 |
-9,71%
|
1,04
|
0,902
|
1,07
|
0,93
|
19/04/2023 |
89.742 |
3,72%
|
0,96
|
0,96
|
1,03
|
1,03
|
18/04/2023 |
193.736 |
-11,33%
|
0,99
|
0,93
|
1,05
|
0,9931
|
17/04/2023 |
93.479 |
19,11%
|
0,9569
|
0,9401
|
1,12
|
1,12
|
14/04/2023 |
33.544 |
0,03%
|
0,91
|
0,91
|
1,00
|
0,9403
|
13/04/2023 |
136.778 |
13,25%
|
0,83
|
0,81
|
0,9811
|
0,94
|
12/04/2023 |
103.721 |
-10,75%
|
0,98
|
0,83
|
0,9386
|
0,83
|
11/04/2023 |
109.001 |
-4,91%
|
0,98
|
0,93
|
1,00
|
0,93
|
10/04/2023 |
122.095 |
0,83%
|
1,10
|
0,94
|
1,10
|
0,978
|
06/04/2023 |
45.907 |
1,04%
|
0,96
|
0,94
|
0,9889
|
0,97
|
05/04/2023 |
37.152 |
-4,00%
|
0,98
|
0,9413
|
0,996
|
0,96
|
04/04/2023 |
154.235 |
-3,85%
|
1,04
|
0,9057
|
1,06
|
1,00
|
03/04/2023 |
302.265 |
-15,45%
|
1,25
|
0,9501
|
1,2501
|
1,04
|
31/03/2023 |
62.631 |
0,82%
|
1,24
|
1,18
|
1,28
|
1,23
|
30/03/2023 |
65.032 |
0,83%
|
1,26
|
1,20
|
1,29
|
1,22
|
29/03/2023 |
116.369 |
-6,30%
|
1,27
|
1,18
|
1,31
|
1,19
|
28/03/2023 |
56.600 |
-4,87%
|
1,32
|
1,27
|
1,34
|
1,27
|
27/03/2023 |
46.473 |
-1,11%
|
1,34
|
1,26
|
1,39
|
1,335
|
24/03/2023 |
125.137 |
-6,90%
|
1,46
|
1,31
|
1,53
|
1,35
|
23/03/2023 |
266.600 |
1,40%
|
1,41
|
1,36
|
1,59
|
1,45
|
22/03/2023 |
435.488 |
19,49%
|
1,26
|
1,26
|
1,51
|
1,41
|
21/03/2023 |
45.434 |
0,86%
|
1,24
|
1,17
|
1,26
|
1,18
|
20/03/2023 |
83.656 |
-10,69%
|
1,30
|
1,17
|
1,31
|
1,17
|
17/03/2023 |
54.542 |
-7,09%
|
1,38
|
1,2833
|
1,4062
|
1,31
|
16/03/2023 |
47.736 |
-0,70%
|
1,48
|
1,38
|
1,48
|
1,41
|
15/03/2023 |
83.087 |
-2,07%
|
1,42
|
1,3627
|
1,45
|
1,42
|
14/03/2023 |
63.760 |
-2,69%
|
1,48
|
1,45
|
1,57
|
1,45
|
13/03/2023 |
54.972 |
1,36%
|
1,42
|
1,42
|
1,55
|
1,49
|
10/03/2023 |
107.600 |
-8,13%
|
1,56
|
1,44
|
1,56
|
1,47
|
09/03/2023 |
119.447 |
4,58%
|
1,52
|
1,50
|
1,6303
|
1,60
|
08/03/2023 |
32.017 |
-0,65%
|
1,51
|
1,50
|
1,54
|
1,53
|
07/03/2023 |
65.120 |
4,05%
|
1,53
|
1,50
|
1,60
|
1,54
|
06/03/2023 |
96.882 |
-3,27%
|
1,62
|
1,46
|
1,64
|
1,48
|
03/03/2023 |
48.012 |
5,52%
|
1,46
|
1,372
|
1,53
|
1,53
|
02/03/2023 |
66.043 |
-4,61%
|
1,52
|
1,43
|
1,5499
|
1,45
|
01/03/2023 |
27.675 |
-4,40%
|
1,57
|
1,51
|
1,5928
|
1,52
|
28/02/2023 |
61.234 |
1,27%
|
1,57
|
1,54
|
1,62
|
1,59
|
27/02/2023 |
19.399 |
4,67%
|
1,50
|
1,50
|
1,5682
|
1,57
|
24/02/2023 |
44.724 |
-1,96%
|
1,53
|
1,46
|
1,53
|
1,50
|
23/02/2023 |
23.886 |
-1,92%
|
1,55
|
1,50
|
1,55
|
1,53
|
22/02/2023 |
109.619 |
3,31%
|
1,55
|
1,4716
|
1,62
|
1,56
|
21/02/2023 |
83.474 |
-9,04%
|
1,65
|
1,505
|
1,65
|
1,51
|
20/02/2023 |
74.022 |
-2,92%
|
1,69
|
1,60
|
1,698
|
1,66
|
17/02/2023 |
74.022 |
-2,92%
|
1,69
|
1,60
|
1,698
|
1,66
|
16/02/2023 |
116.392 |
2,40%
|
1,67
|
1,62
|
1,75
|
1,71
|
15/02/2023 |
258.785 |
12,46%
|
1,49
|
1,48
|
1,7299
|
1,67
|
14/02/2023 |
511.361 |
-16,10%
|
1,80
|
1,46
|
1,82
|
1,485
|
13/02/2023 |
247.644 |
-6,84%
|
1,91
|
1,71
|
1,92
|
1,77
|
10/02/2023 |
232.779 |
1,60%
|
1,88
|
1,47
|
1,94
|
1,90
|
09/02/2023 |
183.404 |
2,75%
|
1,88
|
1,80
|
1,9594
|
1,87
|
08/02/2023 |
333.999 |
4,00%
|
1,78
|
1,71
|
1,91
|
1,82
|
07/02/2023 |
505.819 |
-3,85%
|
1,90
|
1,5925
|
1,99
|
1,75
|
06/02/2023 |
261.097 |
7,06%
|
1,72
|
1,68
|
1,84
|
1,82
|
03/02/2023 |
294.302 |
5,63%
|
1,62
|
1,58
|
1,7897
|
1,69
|
02/02/2023 |
171.227 |
7,38%
|
1,48
|
1,4558
|
1,62
|
1,60
|
01/02/2023 |
119.241 |
0,00%
|
1,56
|
1,43
|
1,56
|
1,51
|
31/01/2023 |
113.994 |
-3,21%
|
1,55
|
1,47
|
1,61
|
1,51
|
30/01/2023 |
154.092 |
-0,64%
|
1,55
|
1,55
|
1,65
|
1,56
|
27/01/2023 |
263.187 |
12,95%
|
1,39
|
1,39
|
1,57
|
1,57
|
26/01/2023 |
110.935 |
5,30%
|
1,35
|
1,34
|
1,43
|
1,39
|
25/01/2023 |
97.167 |
-2,22%
|
1,30
|
1,222
|
1,33
|
1,32
|
24/01/2023 |
60.894 |
-2,88%
|
1,40
|
1,32
|
1,4095
|
1,35
|
23/01/2023 |
155.850 |
6,11%
|
1,30
|
1,30
|
1,42
|
1,39
|
20/01/2023 |
49.432 |
0,00%
|
1,26
|
1,24
|
1,32
|
1,28
|
19/01/2023 |
76.277 |
1,59%
|
1,26
|
1,26
|
1,3116
|
1,28
|
18/01/2023 |
120.506 |
-4,55%
|
1,33
|
1,25
|
1,35
|
1,26
|
17/01/2023 |
160.231 |
6,45%
|
1,21
|
1,20
|
1,33
|
1,32
|
16/01/2023 |
175.817 |
-3,31%
|
1,19
|
1,17
|
1,28
|
1,17
|
13/01/2023 |
175.817 |
-3,31%
|
1,19
|
1,17
|
1,28
|
1,17
|
12/01/2023 |
148.723 |
8,04%
|
1,19
|
1,1201
|
1,21
|
1,21
|
11/01/2023 |
643.142 |
-17,65%
|
1,35
|
1,04
|
1,50
|
1,12
|
10/01/2023 |
548.663 |
22,94%
|
1,11
|
1,09
|
1,37
|
1,34
|
09/01/2023 |
377.376 |
12,60%
|
0,987
|
0,98
|
1,12
|
1,09
|
06/01/2023 |
236.355 |
10,05%
|
0,85
|
0,85
|
0,968
|
0,93
|
05/01/2023 |
56.039 |
-0,58%
|
0,8262
|
0,82
|
0,8889
|
0,8451
|
04/01/2023 |
104.139 |
5,20%
|
0,83
|
0,8097
|
0,8598
|
0,85
|
03/01/2023 |
143.524 |
-3,81%
|
0,8183
|
0,75
|
0,8505
|
0,808
|
02/01/2023 |
157.992 |
7,79%
|
0,75
|
0,732
|
0,88
|
0,83
|
30/12/2022 |
157.992 |
7,79%
|
0,75
|
0,732
|
0,88
|
0,83
|
29/12/2022 |
70.573 |
6,21%
|
0,71
|
0,71
|
0,77
|
0,77
|
28/12/2022 |
105.296 |
-3,33%
|
0,75
|
0,701
|
0,75
|
0,725
|
27/12/2022 |
111.865 |
-6,48%
|
0,7984
|
0,73
|
0,7984
|
0,75
|
23/12/2022 |
24.224 |
0,74%
|
0,8001
|
0,8001
|
0,8279
|
0,821
|
22/12/2022 |
173.781 |
3,15%
|
0,76
|
0,76
|
0,8451
|
0,815
|
21/12/2022 |
83.188 |
0,00%
|
0,7971
|
0,7601
|
0,81
|
0,7901
|
20/12/2022 |
105.529 |
5,35%
|
0,7564
|
0,7551
|
0,825
|
0,7901
|
19/12/2022 |
131.404 |
-7,53%
|
0,82
|
0,741
|
0,8281
|
0,75
|
16/12/2022 |
184.532 |
-0,84%
|
0,81
|
0,7403
|
0,84
|
0,8111
|