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
2018-04-19 2.02 2.07 2.01 2.015 68,368
2018-04-18 1.99 2.085 1.98 2.02 30,829
2018-04-17 1.97 1.995 1.91 1.97 18,036
2018-04-16 1.97 1.97 1.91 1.96 8,540
2018-04-13 1.96 2.015 1.96 1.965 10,102
2018-04-12 1.93 1.97 1.93 1.945 14,488
2018-04-11 1.90 1.925 1.87 1.895 8,619
2018-04-10 1.83 1.92 1.83 1.92 13,340
2018-04-09 1.85 1.87 1.83 1.855 16,821
2018-04-06 1.87 1.90 1.78 1.81 18,973
2018-04-05 1.93 1.93 1.85 1.915 13,830
2018-04-03 1.79 1.79 1.71 1.76 12,260
2018-04-02 1.81 1.82 1.73 1.78 15,650
2018-03-29 1.83 1.87 1.81 1.84 14,674
2018-03-28 1.89 1.89 1.81 1.83 8,633
2018-03-27 1.92 1.92 1.855 1.87 20,723
2018-03-26 1.90 1.93 1.855 1.915 11,184
2018-03-23 1.94 1.96 1.89 1.89 15,592
2018-03-22 1.96 1.975 1.88 1.95 45,261
2018-03-21 1.91 2.00 1.89 1.985 23,722
2018-03-20 1.89 1.935 1.88 1.92 24,986
2018-03-19 1.84 1.91 1.81 1.89 30,402
2018-03-16 1.79 1.865 1.79 1.86 19,885
2018-03-15 1.87 1.89 1.83 1.83 35,721
2018-03-14 1.93 1.98 1.91 1.94 39,570
2018-03-13 1.85 1.88 1.77 1.855 78,002
2018-03-12 1.59 1.61 1.54 1.555 12,295
2018-03-09 1.51 1.54 1.50 1.535 5,326
2018-03-08 1.56 1.57 1.52 1.535 19,194
2018-03-07 1.53 1.63 1.51 1.61 20,186

» More Athersys Stock Price History

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