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
2021-05-10 1.485 1.585 1.475 1.56 49,486
2021-05-07 1.52 1.56 1.51 1.53 28,699
2021-05-06 1.535 1.57 1.515 1.555 69,370
2021-05-05 1.60 1.63 1.575 1.585 24,470
2021-05-04 1.605 1.62 1.57 1.605 17,270
2021-05-03 1.67 1.67 1.63 1.655 15,803
2021-04-30 1.69 1.70 1.66 1.66 10,667
2021-04-29 1.73 1.73 1.67 1.675 19,957
2021-04-28 1.74 1.775 1.705 1.755 12,905
2021-04-27 1.78 1.795 1.705 1.725 32,055
2021-04-26 1.70 1.80 1.68 1.80 28,299
2021-04-23 1.74 1.74 1.67 1.69 75,808
2021-04-22 1.73 1.795 1.73 1.74 49,042
2021-04-21 1.645 1.715 1.625 1.715 48,005
2021-04-20 1.61 1.645 1.58 1.645 23,851
2021-04-19 1.67 1.67 1.62 1.635 45,146
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

» More Athersys Stock Price History

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