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
2017-11-17 1.85 1.85 1.82 1.84 15,296
2017-11-16 1.80 1.85 1.79 1.835 23,654
2017-11-15 1.83 1.83 1.76 1.775 41,171
2017-11-14 1.83 1.835 1.79 1.795 20,541
2017-11-13 1.86 1.92 1.83 1.85 26,762
2017-11-10 1.86 1.875 1.84 1.87 20,971
2017-11-09 1.80 1.96 1.80 1.85 22,953
2017-11-08 1.85 1.85 1.79 1.795 22,546
2017-11-07 1.86 1.88 1.85 1.86 15,182
2017-11-06 1.88 1.91 1.865 1.90 19,897
2017-11-03 1.85 1.89 1.85 1.88 13,652
2017-11-02 1.82 1.83 1.81 1.82 8,122
2017-11-01 1.83 1.83 1.78 1.80 7,163
2017-10-31 1.85 1.865 1.84 1.84 46,681
2017-10-30 1.91 1.91 1.85 1.855 9,864
2017-10-27 1.86 1.91 1.86 1.91 11,985
2017-10-26 1.81 1.89 1.81 1.845 27,672
2017-10-25 1.94 1.955 1.88 1.885 31,150
2017-10-24 1.99 2.00 1.93 1.965 48,360
2017-10-23 2.02 2.10 1.98 1.985 89,302
2017-10-20 1.82 2.00 1.82 1.98 51,484
2017-10-19 1.87 1.89 1.78 1.84 77,835
2017-10-18 2.05 2.05 1.93 1.945 55,862
2017-10-17 2.05 2.08 2.02 2.05 20,172
2017-10-16 2.16 2.17 2.07 2.09 40,476
2017-10-13 2.24 2.245 2.16 2.165 38,798
2017-10-12 2.35 2.37 2.21 2.26 50,373
2017-10-11 2.68 2.68 2.27 2.385 104,790
2017-10-10 2.20 2.35 2.18 2.225 58,213
2017-10-09 2.45 2.45 2.39 2.42 21,974

» More Athersys Stock Price History

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