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
2018-10-12 2.04 2.04 1.96 2.00 21,220
2018-10-11 2.00 2.02 1.99 2.00 67,843
2018-10-10 2.10 2.125 2.06 2.06 47,324
2018-10-09 2.165 2.165 2.115 2.115 15,153
2018-10-08 2.12 2.14 2.10 2.105 11,800
2018-10-05 2.155 2.17 2.09 2.145 20,113
2018-10-04 2.15 2.17 2.11 2.17 13,746
2018-10-03 2.12 2.14 2.08 2.14 9,578
2018-10-02 2.13 2.16 2.11 2.115 17,187
2018-10-01 2.15 2.17 2.13 2.15 8,644
2018-09-28 2.17 2.21 2.09 2.105 44,647
2018-09-27 2.125 2.185 2.12 2.185 8,516
2018-09-26 2.18 2.18 2.07 2.115 54,902
2018-09-25 1.97 2.16 1.97 2.155 43,731
2018-09-24 1.92 1.95 1.905 1.945 15,796
2018-09-21 1.85 1.92 1.83 1.92 29,181
2018-09-20 1.91 1.91 1.85 1.855 20,948
2018-09-19 1.88 1.89 1.86 1.885 9,485
2018-09-18 1.87 1.90 1.865 1.875 7,859
2018-09-17 1.86 1.88 1.86 1.875 14,841
2018-09-14 1.93 1.93 1.90 1.905 16,927
2018-09-13 1.93 1.95 1.895 1.95 15,845
2018-09-12 1.88 1.93 1.88 1.915 57,857
2018-09-11 1.89 1.94 1.875 1.905 32,361
2018-09-10 1.96 1.96 1.905 1.915 3,455
2018-09-07 2.00 2.00 1.935 1.945 13,044
2018-09-06 2.02 2.05 2.005 2.005 12,800
2018-09-05 2.04 2.05 2.02 2.02 31,729
2018-09-04 2.08 2.08 2.01 2.06 13,255
2018-08-31 2.07 2.09 2.04 2.06 22,572

» More Athersys Stock Price History

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