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
2018-12-14 1.85 1.97 1.85 1.92 12,165
2018-12-13 2.02 2.02 1.93 2.01 19,402
2018-12-12 2.12 2.135 2.01 2.01 16,020
2018-12-11 1.99 2.08 1.99 2.08 34,709
2018-12-10 1.97 2.025 1.93 1.97 12,612
2018-12-07 1.87 1.89 1.83 1.86 18,143
2018-12-06 1.86 1.89 1.845 1.86 9,607
2018-12-04 1.98 1.98 1.86 1.865 13,970
2018-12-03 1.94 1.94 1.90 1.93 3,100
2018-11-30 1.95 1.95 1.89 1.92 9,615
2018-11-29 1.98 1.99 1.93 1.93 8,577
2018-11-28 1.94 1.94 1.90 1.93 27,143
2018-11-27 1.96 1.96 1.87 1.90 5,692
2018-11-26 1.97 2.00 1.94 1.945 6,675
2018-11-23 2.00 2.04 1.98 2.04 17,798
2018-11-21 1.90 1.99 1.90 1.99 14,887
2018-11-20 1.90 1.94 1.865 1.88 11,526
2018-11-19 2.01 2.01 1.91 1.915 24,787
2018-11-16 1.91 2.03 1.90 2.02 13,452
2018-11-15 1.82 1.90 1.82 1.89 6,540
2018-11-14 1.87 1.87 1.82 1.83 14,846
2018-11-13 1.92 1.94 1.86 1.87 12,741
2018-11-12 1.96 1.96 1.825 1.90 19,963
2018-11-09 1.92 1.92 1.86 1.875 4,809
2018-11-08 1.94 1.95 1.87 1.90 14,084
2018-11-07 2.03 2.08 1.89 1.96 18,952
2018-11-06 2.06 2.07 2.02 2.03 8,691
2018-11-05 2.03 2.065 1.995 2.035 10,597
2018-11-02 2.05 2.05 2.01 2.025 11,346
2018-11-01 1.99 2.03 1.985 2.02 15,332

» More Athersys Stock Price History

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