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
2020-09-22 2.03 2.04 1.97 1.98 41,211
2020-09-21 2.05 2.09 2.015 2.07 85,369
2020-09-18 2.04 2.135 2.025 2.135 109,168
2020-09-17 2.15 2.15 2.05 2.05 37,923
2020-09-16 2.18 2.19 2.12 2.15 34,399
2020-09-15 2.285 2.31 2.12 2.145 56,815
2020-09-14 2.12 2.23 2.11 2.20 126,677
2020-09-11 2.10 2.12 2.00 2.015 61,462
2020-09-10 2.04 2.115 2.035 2.06 39,006
2020-09-09 2.01 2.05 1.96 2.035 44,805
2020-09-08 1.93 2.05 1.90 1.905 114,104
2020-09-04 1.88 1.99 1.82 1.95 78,050
2020-09-03 2.12 2.12 1.96 2.005 67,942
2020-09-02 2.02 2.165 2.01 2.155 82,998
2020-09-01 2.11 2.11 2.025 2.04 88,190
2020-08-31 2.08 2.19 2.08 2.17 87,718
2020-08-28 2.17 2.17 2.11 2.11 32,510
2020-08-27 2.05 2.19 2.05 2.16 50,890
2020-08-26 2.17 2.20 2.165 2.17 30,548
2020-08-25 2.17 2.26 2.16 2.235 46,069
2020-08-24 2.345 2.345 2.08 2.10 116,509
2020-08-21 2.34 2.375 2.31 2.355 26,452
2020-08-20 2.42 2.42 2.37 2.395 31,272
2020-08-19 2.45 2.46 2.39 2.43 45,593
2020-08-18 2.49 2.535 2.47 2.53 28,735
2020-08-17 2.47 2.605 2.47 2.595 56,484
2020-08-14 2.38 2.455 2.38 2.445 30,173
2020-08-13 2.35 2.41 2.34 2.39 37,406
2020-08-12 2.265 2.43 2.255 2.29 131,834
2020-08-11 2.365 2.48 2.305 2.305 142,526

» More Athersys Stock Price History

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