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 |
| 2013-05-17 | 5.43 | 5.655 | 5.33 | 5.60 | 48,816 |
| 2013-05-16 | 5.42 | 5.505 | 5.33 | 5.42 | 42,194 |
| 2013-05-15 | 5.77 | 5.77 | 5.47 | 5.50 | 123,048 |
| 2013-05-14 | 5.72 | 5.89 | 5.66 | 5.75 | 84,761 |
| 2013-05-13 | 5.49 | 5.75 | 5.435 | 5.75 | 144,303 |
| 2013-05-10 | 5.40 | 5.60 | 5.39 | 5.54 | 147,057 |
| 2013-05-09 | 5.20 | 5.54 | 5.17 | 5.495 | 162,193 |
| 2013-05-08 | 5.46 | 5.55 | 5.17 | 5.26 | 132,842 |
| 2013-05-07 | 5.875 | 5.875 | 5.42 | 5.59 | 141,717 |
| 2013-05-06 | 5.81 | 5.91 | 5.79 | 5.81 | 154,705 |
| 2013-05-03 | 5.75 | 5.99 | 5.75 | 5.80 | 139,623 |
| 2013-05-02 | 6.02 | 6.21 | 5.78 | 5.86 | 135,697 |
| 2013-05-01 | 6.80 | 6.80 | 5.78 | 6.015 | 304,108 |
| 2013-04-30 | 6.94 | 6.94 | 6.80 | 6.88 | 95,464 |
| 2013-04-29 | 6.68 | 6.90 | 6.68 | 6.87 | 169,592 |
| 2013-04-25 | 6.51 | 6.79 | 6.50 | 6.72 | 140,122 |
| 2013-04-24 | 6.46 | 6.50 | 6.38 | 6.48 | 138,715 |
| 2013-04-23 | 6.41 | 6.64 | 6.37 | 6.54 | 133,725 |
| 2013-04-22 | 6.47 | 6.51 | 6.245 | 6.35 | 135,766 |
| 2013-04-19 | 6.16 | 6.64 | 6.16 | 6.45 | 201,086 |
| 2013-04-18 | 6.24 | 6.25 | 6.07 | 6.17 | 69,191 |
| 2013-04-17 | 6.22 | 6.26 | 5.955 | 6.23 | 116,999 |
| 2013-04-16 | 6.19 | 6.335 | 6.12 | 6.27 | 79,566 |
| 2013-04-15 | 6.36 | 6.37 | 6.00 | 6.08 | 168,923 |
| 2013-04-12 | 6.35 | 6.42 | 6.15 | 6.37 | 134,945 |
| 2013-04-11 | 6.12 | 6.46 | 6.12 | 6.32 | 315,962 |
| 2013-04-10 | 6.06 | 6.205 | 5.95 | 6.18 | 442,036 |
| 2013-04-09 | 5.58 | 5.925 | 5.57 | 5.855 | 278,349 |
| 2013-04-08 | 5.46 | 5.53 | 5.24 | 5.50 | 167,062 |
| 2013-04-05 | 5.16 | 5.48 | 5.09 | 5.39 | 148,009 |
» More ASTEX PHARMACEUTICALS Stock Price History
