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
2019-04-22 1.40 1.445 1.40 1.42 5,586
2019-04-18 1.36 1.41 1.36 1.39 6,908
2019-04-17 1.40 1.41 1.36 1.39 29,919
2019-04-16 1.43 1.44 1.415 1.415 20,351
2019-04-15 1.46 1.46 1.42 1.425 8,791
2019-04-12 1.48 1.48 1.45 1.455 2,501
2019-04-11 1.46 1.475 1.44 1.475 1,851
2019-04-10 1.475 1.48 1.45 1.455 9,539
2019-04-09 1.49 1.50 1.475 1.475 3,510
2019-04-08 1.52 1.52 1.48 1.49 3,374
2019-04-05 1.51 1.52 1.50 1.50 1,137
2019-04-04 1.50 1.52 1.49 1.52 9,594
2019-04-03 1.525 1.525 1.49 1.50 7,350
2019-04-02 1.47 1.52 1.47 1.52 5,822
2019-04-01 1.50 1.52 1.47 1.50 4,871
2019-03-29 1.475 1.49 1.43 1.49 5,298
2019-03-28 1.495 1.495 1.445 1.455 11,893
2019-03-27 1.51 1.51 1.46 1.465 37,350
2019-03-26 1.54 1.55 1.505 1.51 15,577
2019-03-25 1.52 1.55 1.51 1.535 1,807
2019-03-22 1.63 1.63 1.51 1.535 13,413
2019-03-21 1.65 1.68 1.60 1.605 12,790
2019-03-20 1.57 1.58 1.54 1.58 5,863
2019-03-19 1.56 1.56 1.51 1.56 2,377
2019-03-18 1.52 1.555 1.52 1.535 6,739
2019-03-15 1.51 1.55 1.505 1.515 36,164
2019-03-14 1.56 1.57 1.53 1.555 10,950
2019-03-13 1.57 1.60 1.54 1.545 16,609
2019-03-12 1.51 1.57 1.51 1.565 13,220
2019-03-11 1.53 1.54 1.50 1.505 14,843

» More Athersys Stock Price History

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