ASTEX PHARMACEUTICALS Historical Stock Price

Below is the stock price history for ASTEX PHARMACEUTICALS ASTX. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The ASTEX PHARMACEUTICALS stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

ASTEX PHARMACEUTICALS Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	1.67	1.69	1.61	1.61	10,078
2012-05-21	1.65	1.66	1.57	1.66	19,075
2012-05-18	1.62	1.62	1.55	1.60	17,614
2012-05-17	1.65	1.66	1.62	1.63	7,888
2012-05-16	1.67	1.69	1.63	1.63	5,720
2012-05-15	1.69	1.75	1.66	1.66	9,458
2012-05-14	1.625	1.72	1.625	1.68	8,838
2012-05-11	1.65	1.67	1.62	1.62	5,645
2012-05-10	1.60	1.65	1.59	1.61	5,879
2012-05-09	1.64	1.64	1.60	1.60	7,137
2012-05-08	1.59	1.68	1.59	1.67	10,615
2012-05-07	1.61	1.61	1.58	1.59	8,355
2012-05-04	1.64	1.66	1.61	1.61	9,769
2012-05-03	1.71	1.73	1.66	1.66	5,440
2012-05-02	1.71	1.73	1.71	1.72	3,489
2012-05-01	1.78	1.82	1.72	1.72	7,952
2012-04-30	1.73	1.79	1.72	1.76	10,724
2012-04-27	1.73	1.74	1.69	1.73	12,388
2012-04-26	1.73	1.75	1.69	1.69	13,793
2012-04-25	1.74	1.76	1.71	1.75	17,316
2012-04-24	1.67	1.72	1.65	1.705	11,060
2012-04-23	1.65	1.67	1.64	1.64	15,895
2012-04-20	1.70	1.715	1.66	1.67	17,618
2012-04-19	1.66	1.70	1.65	1.67	24,243
2012-04-18	1.67	1.67	1.64	1.64	25,234
2012-04-17	1.68	1.70	1.67	1.69	32,478
2012-04-16	1.70	1.70	1.65	1.67	16,006
2012-04-13	1.74	1.745	1.70	1.705	14,438
2012-04-12	1.73	1.76	1.72	1.72	13,901
2012-04-11	1.75	1.79	1.72	1.74	9,121

» More ASTEX PHARMACEUTICALS Stock Price History