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
2018-07-16 2.08 2.08 2.015 2.035 21,109
2018-07-13 2.05 2.10 2.035 2.06 14,484
2018-07-12 1.98 2.03 1.98 2.015 7,309
2018-07-11 1.995 2.015 1.94 2.005 33,306
2018-07-10 2.04 2.05 1.99 1.995 14,091
2018-07-09 2.00 2.02 1.97 2.015 18,377
2018-07-06 1.95 2.00 1.93 1.975 10,660
2018-07-05 1.97 1.97 1.885 1.895 27,303
2018-07-03 1.90 1.96 1.88 1.95 21,945
2018-07-02 1.93 1.95 1.86 1.885 47,064
2018-06-29 1.94 1.97 1.925 1.965 21,052
2018-06-28 1.97 1.975 1.935 1.935 16,208
2018-06-27 2.01 2.04 1.96 1.96 44,903
2018-06-26 2.01 2.03 1.98 2.00 32,506
2018-06-25 2.05 2.05 1.955 2.005 48,298
2018-06-22 1.93 2.06 1.93 2.02 55,471
2018-06-21 2.03 2.035 1.92 1.955 39,422
2018-06-20 2.09 2.09 2.015 2.025 32,948
2018-06-19 2.25 2.25 2.025 2.065 81,192
2018-06-18 2.31 2.36 2.27 2.33 16,642
2018-06-15 2.29 2.32 2.265 2.315 18,934
2018-06-14 2.36 2.36 2.195 2.34 41,441
2018-06-13 2.45 2.45 2.33 2.33 49,786
2018-06-12 2.50 2.57 2.455 2.455 39,940
2018-06-11 2.72 2.72 2.405 2.435 67,188
2018-06-08 2.73 2.85 2.73 2.735 50,042
2018-06-07 3.18 3.18 2.73 2.735 117,997
2018-06-06 2.85 2.87 2.76 2.79 32,591
2018-06-05 2.78 2.81 2.72 2.795 46,405
2018-06-04 2.57 2.78 2.57 2.73 55,485

» More Athersys Stock Price History

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