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. The ASTEX PHARMACEUTICALS 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.

ASTEX PHARMACEUTICALS Historical Stock Price

DateOpenHighLowCloseVolume
2013-10-10 8.50 8.51 8.485 8.495 145,608
2013-10-09 8.48 8.50 8.48 8.495 323,725
2013-10-08 8.50 8.505 8.48 8.48 370,350
2013-10-07 8.53 8.56 8.49 8.51 608,986
2013-10-04 8.57 8.60 8.545 8.545 419,252
2013-10-03 8.57 8.60 8.54 8.565 588,616
2013-10-02 8.56 8.66 8.51 8.64 1,140,742
2013-10-01 8.49 8.50 8.48 8.49 172,429
2013-09-30 8.47 8.50 8.47 8.49 307,071
2013-09-27 8.48 8.505 8.47 8.48 307,446
2013-09-26 8.51 8.55 8.50 8.51 262,296
2013-09-25 8.52 8.57 8.51 8.51 248,355
2013-09-24 8.515 8.56 8.51 8.525 318,736
2013-09-23 8.50 8.53 8.48 8.515 285,037
2013-09-20 8.53 8.56 8.50 8.53 510,436
2013-09-19 8.57 8.58 8.52 8.52 406,568
2013-09-18 8.53 8.62 8.52 8.55 552,802
2013-09-17 8.54 8.64 8.52 8.53 439,590
2013-09-16 8.69 8.69 8.50 8.535 711,170
2013-09-13 8.695 8.695 8.57 8.61 428,067
2013-09-12 8.99 8.99 8.63 8.76 830,701
2013-09-11 8.60 8.73 8.55 8.71 706,444
2013-09-10 8.79 8.80 8.59 8.615 970,360
2013-07-31 5.15 5.30 5.15 5.245 72,408
2013-07-30 5.31 5.40 5.10 5.155 61,866
2013-07-29 5.39 5.39 5.22 5.325 45,657
2013-07-26 5.33 5.49 5.31 5.38 47,869
2013-07-25 5.17 5.50 5.12 5.45 78,491
2013-07-24 5.58 5.58 5.13 5.17 68,621
2013-07-23 5.45 5.61 5.41 5.51 56,201

» More ASTEX PHARMACEUTICALS Stock Price History

To see other companies like ASTEX PHARMACEUTICALS (ASTX), view our stock market today for news, and other data.