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
2018-01-19 1.87 1.935 1.87 1.915 13,190
2018-01-18 1.89 1.89 1.88 1.88 16,567
2018-01-17 1.92 1.92 1.85 1.89 15,361
2018-01-16 2.00 2.03 1.93 1.975 20,652
2018-01-12 2.00 2.00 1.93 1.955 15,101
2018-01-11 1.92 1.98 1.915 1.96 9,942
2018-01-10 1.91 1.93 1.91 1.92 22,982
2018-01-09 2.03 2.09 1.93 1.96 31,038
2018-01-08 1.92 2.06 1.90 2.00 54,092
2018-01-05 1.84 1.96 1.84 1.91 17,910
2018-01-04 1.83 1.855 1.825 1.855 13,412
2018-01-03 1.81 1.85 1.80 1.81 22,890
2018-01-02 1.83 1.87 1.79 1.81 47,643
2017-12-29 1.89 1.89 1.80 1.815 19,242
2017-12-28 1.89 1.90 1.87 1.875 32,588
2017-12-27 1.93 1.93 1.83 1.87 25,960
2017-12-26 1.93 2.03 1.93 1.94 29,398
2017-12-22 1.86 1.92 1.86 1.92 24,495
2017-12-21 1.84 1.90 1.79 1.875 12,690
2017-12-20 1.85 1.935 1.80 1.80 17,158
2017-12-19 1.82 1.87 1.79 1.865 38,582
2017-12-18 1.73 1.815 1.725 1.79 46,636
2017-12-15 1.69 1.69 1.66 1.675 19,896
2017-12-14 1.74 1.74 1.675 1.675 6,650
2017-12-13 1.67 1.695 1.62 1.69 26,280
2017-12-12 1.72 1.72 1.62 1.66 19,582
2017-12-11 1.79 1.79 1.675 1.69 35,459
2017-12-08 1.86 1.86 1.77 1.79 33,456
2017-12-07 1.86 1.89 1.84 1.865 14,925
2017-12-06 1.87 1.87 1.775 1.855 28,256

» More Athersys Stock Price History

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