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
2020-06-05 2.85 2.865 2.71 2.81 114,347
2020-06-04 2.945 2.95 2.82 2.825 94,513
2020-06-03 2.97 3.015 2.89 2.905 61,191
2020-06-02 3.01 3.12 2.93 3.12 58,970
2020-06-01 3.03 3.11 2.96 3.035 109,877
2020-05-29 2.765 2.91 2.765 2.91 118,878
2020-05-28 2.805 2.86 2.80 2.805 58,238
2020-05-27 2.93 2.935 2.665 2.855 133,461
2020-05-26 3.105 3.115 2.95 2.96 87,811
2020-05-22 3.07 3.09 3.01 3.085 74,362
2020-05-21 3.23 3.23 3.10 3.14 110,528
2020-05-20 3.18 3.19 3.10 3.155 147,642
2020-05-19 3.02 3.09 2.96 2.985 105,471
2020-05-18 3.15 3.285 2.975 3.055 138,758
2020-05-15 3.02 3.04 2.93 3.035 83,177
2020-05-14 2.92 3.035 2.92 3.00 93,688
2020-05-13 3.25 3.25 2.86 3.095 109,386
2020-05-12 3.195 3.285 3.035 3.035 166,694
2020-05-11 3.02 3.31 2.985 3.275 266,226
2020-05-08 2.72 2.91 2.72 2.85 198,071
2020-05-07 2.61 2.72 2.59 2.63 81,156
2020-05-06 2.56 2.61 2.535 2.555 48,511
2020-05-05 2.78 2.80 2.57 2.63 107,943
2020-05-04 2.63 2.635 2.52 2.61 153,900
2020-05-01 2.41 2.50 2.31 2.445 143,323
2020-04-30 2.40 2.485 2.305 2.32 140,046
2020-04-29 2.26 2.42 2.21 2.345 203,796
2020-04-28 2.36 2.385 2.265 2.31 70,975
2020-04-27 2.58 2.58 2.46 2.49 179,780
2020-04-24 2.36 2.665 2.335 2.64 295,842

» More Athersys Stock Price History

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