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
2019-06-19 1.735 1.835 1.735 1.83 5,110
2019-06-18 1.77 1.79 1.76 1.78 12,492
2019-06-17 1.79 1.875 1.78 1.815 65,659
2019-06-14 1.61 1.66 1.585 1.655 13,324
2019-06-13 1.56 1.605 1.56 1.605 5,703
2019-06-12 1.55 1.55 1.53 1.545 7,747
2019-06-11 1.59 1.59 1.56 1.56 6,662
2019-06-10 1.64 1.65 1.605 1.605 3,622
2019-06-07 1.63 1.63 1.57 1.615 11,980
2019-06-06 1.605 1.625 1.58 1.62 8,950
2019-06-05 1.66 1.66 1.61 1.63 12,304
2019-06-04 1.63 1.68 1.61 1.665 14,662
2019-06-03 1.65 1.65 1.61 1.61 20,845
2019-05-31 1.72 1.72 1.63 1.64 14,317
2019-05-30 1.71 1.82 1.70 1.81 14,758
2019-05-29 1.71 1.75 1.71 1.715 11,391
2019-05-28 1.76 1.78 1.715 1.725 17,917
2019-05-24 1.90 1.91 1.79 1.795 4,095
2019-05-23 1.79 1.845 1.79 1.845 14,137
2019-05-22 1.84 1.84 1.795 1.81 19,866
2019-05-21 1.90 1.92 1.865 1.865 5,673
2019-05-20 1.97 1.97 1.83 1.855 23,117
2019-05-17 1.995 2.01 1.90 1.995 29,935
2019-05-16 1.94 2.005 1.94 1.995 48,402
2019-05-15 1.88 1.92 1.84 1.88 55,977
2019-05-14 1.69 1.815 1.68 1.795 57,118
2019-05-13 1.56 1.62 1.56 1.60 8,659
2019-05-10 1.60 1.68 1.585 1.665 3,559
2019-05-09 1.55 1.63 1.54 1.605 10,817
2019-05-08 1.55 1.575 1.54 1.575 18,654

» More Athersys Stock Price History

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