ATHERSYS Historical Stock Price

Below is the stock price history for Athersys ATHX. Data is recorded each day for the historical open, high, low, close and volume. The Athersys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Athersys Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-21 1.40 1.41 1.36 1.405 14,945
2019-08-20 1.34 1.415 1.34 1.415 19,639
2019-08-19 1.36 1.38 1.335 1.335 14,534
2019-08-16 1.27 1.36 1.27 1.31 14,431
2019-08-15 1.23 1.235 1.215 1.225 13,995
2019-08-14 1.25 1.28 1.215 1.215 13,144
2019-08-13 1.25 1.265 1.235 1.265 11,928
2019-08-12 1.22 1.24 1.21 1.215 8,767
2019-08-09 1.23 1.26 1.21 1.24 17,859
2019-08-08 1.29 1.315 1.26 1.275 28,662
2019-08-07 1.33 1.375 1.33 1.355 8,508
2019-08-06 1.36 1.36 1.32 1.355 5,106
2019-08-05 1.33 1.375 1.31 1.32 47,530
2019-08-02 1.38 1.38 1.315 1.38 46,340
2019-08-01 1.405 1.435 1.40 1.405 4,872
2019-07-31 1.435 1.44 1.41 1.41 16,164
2019-07-30 1.45 1.46 1.41 1.41 14,189
2019-07-29 1.49 1.51 1.49 1.51 5,014
2019-07-26 1.47 1.52 1.44 1.515 8,229
2019-07-25 1.44 1.44 1.425 1.435 5,353
2019-07-24 1.39 1.46 1.385 1.45 33,734
2019-07-23 1.38 1.415 1.38 1.40 44,644
2019-07-22 1.44 1.45 1.435 1.435 10,929
2019-07-19 1.50 1.505 1.42 1.42 65,336
2019-07-18 1.54 1.54 1.48 1.485 62,125
2019-07-17 1.535 1.57 1.53 1.57 25,747
2019-07-16 1.55 1.58 1.53 1.53 21,015
2019-07-15 1.60 1.60 1.55 1.55 83,212
2019-07-12 1.60 1.65 1.60 1.65 1,969
2019-07-11 1.575 1.61 1.565 1.605 16,239

» More Athersys Stock Price History

To see other companies like Athersys (ATHX), view our stock market today for news, and other data.