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
2019-02-21 1.465 1.505 1.465 1.49 3,092
2019-02-20 1.51 1.51 1.485 1.49 10,247
2019-02-19 1.56 1.56 1.51 1.515 9,751
2019-02-15 1.51 1.55 1.50 1.535 8,186
2019-02-14 1.52 1.53 1.51 1.515 3,078
2019-02-13 1.53 1.545 1.50 1.50 7,694
2019-02-12 1.55 1.555 1.51 1.51 13,531
2019-02-11 1.50 1.56 1.50 1.555 517
2019-02-08 1.52 1.53 1.485 1.525 6,689
2019-02-07 1.57 1.57 1.51 1.53 1,949
2019-02-06 1.64 1.64 1.56 1.585 1,693
2019-02-05 1.62 1.62 1.595 1.605 4,780
2019-02-04 1.595 1.595 1.56 1.58 6,266
2019-02-01 1.61 1.61 1.595 1.60 10,582
2019-01-31 1.61 1.63 1.57 1.585 10,846
2019-01-30 1.575 1.615 1.53 1.565 29,867
2019-01-29 1.67 1.67 1.53 1.555 13,520
2019-01-28 1.70 1.71 1.66 1.68 9,745
2019-01-25 1.63 1.76 1.63 1.705 18,506
2019-01-24 1.61 1.61 1.535 1.59 24,357
2019-01-23 1.68 1.68 1.53 1.585 110,843
2019-01-22 1.49 1.49 1.38 1.40 37,295
2019-01-18 1.40 1.43 1.39 1.425 12,523
2019-01-17 1.43 1.43 1.405 1.415 7,647
2019-01-16 1.47 1.47 1.405 1.405 30,368
2019-01-15 1.45 1.46 1.43 1.435 8,368
2019-01-14 1.44 1.44 1.425 1.425 14,568
2019-01-11 1.54 1.54 1.45 1.45 17,861
2019-01-10 1.54 1.545 1.495 1.495 9,091
2019-01-09 1.62 1.62 1.55 1.55 14,930

» More Athersys Stock Price History

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