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
2021-04-16 1.69 1.71 1.66 1.695 61,681
2021-04-15 1.70 1.74 1.685 1.71 73,204
2021-04-14 1.725 1.765 1.67 1.695 66,348
2021-04-13 1.71 1.74 1.65 1.74 39,818
2021-04-12 1.755 1.80 1.735 1.75 47,644
2021-04-09 1.86 1.86 1.775 1.78 51,457
2021-04-08 1.86 1.915 1.86 1.915 23,954
2021-04-07 1.90 1.91 1.835 1.835 35,331
2021-04-06 1.915 1.95 1.85 1.85 39,999
2021-04-05 1.93 1.96 1.90 1.915 52,395
2021-04-02 1.93 1.93 1.93 1.93 55,315
2021-04-01 1.88 1.93 1.87 1.91 51,043
2021-03-31 1.76 1.84 1.75 1.81 87,017
2021-03-30 1.59 1.69 1.59 1.645 30,783
2021-03-29 1.635 1.66 1.60 1.63 53,395
2021-03-26 1.61 1.695 1.60 1.695 113,599
2021-03-25 1.68 1.74 1.64 1.735 79,079
2021-03-24 1.705 1.76 1.655 1.655 80,684
2021-03-23 1.765 1.83 1.745 1.76 56,358
2021-03-22 1.86 1.885 1.83 1.855 68,855
2021-03-19 1.82 1.86 1.79 1.825 137,513
2021-03-18 1.915 1.93 1.825 1.825 54,234
2021-03-17 1.925 1.95 1.91 1.945 36,260
2021-03-16 2.01 2.08 1.95 1.99 42,952
2021-03-15 1.98 2.05 1.96 2.02 44,493
2021-03-12 1.96 1.97 1.92 1.94 66,797
2021-03-11 1.94 1.99 1.91 1.985 53,992
2021-03-10 2.00 2.00 1.87 1.92 54,494
2021-03-09 1.88 1.945 1.85 1.905 91,049
2021-03-08 1.89 1.93 1.795 1.82 104,308

» More Athersys Stock Price History

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