Recent Quotes (30 days)

You have no recent quotes
chg | %

Astex Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    8.86 
    7.57 
    6.28 
 Aug 5, 2013 Oct 10, 2013 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 10, 2013 8.51 8.51 8.48 8.50 1,718,653
Oct 9, 2013 8.50 8.50 8.48 8.50 2,391,824
Oct 8, 2013 8.50 8.51 8.48 8.48 2,882,044
Oct 7, 2013 8.51 8.56 8.49 8.52 3,297,821
Oct 4, 2013 8.55 8.60 8.52 8.55 3,115,373
Oct 3, 2013 8.57 8.60 8.54 8.57 3,725,145
Oct 2, 2013 8.52 8.66 8.50 8.63 7,961,797
Oct 1, 2013 8.48 8.50 8.48 8.50 2,367,891
Sep 30, 2013 8.47 8.50 8.47 8.49 2,456,263
Sep 27, 2013 8.48 8.51 8.47 8.47 5,350,148
Sep 26, 2013 8.51 8.55 8.49 8.51 1,421,034
Sep 25, 2013 8.54 8.58 8.51 8.51 1,150,054
Sep 24, 2013 8.51 8.57 8.50 8.53 1,477,710
Sep 23, 2013 8.50 8.54 8.47 8.52 2,098,315
Sep 20, 2013 8.52 8.57 8.50 8.52 6,378,246
Sep 19, 2013 8.56 8.59 8.52 8.53 1,434,466
Sep 18, 2013 8.53 8.62 8.52 8.55 1,857,579
Sep 17, 2013 8.55 8.65 8.52 8.54 1,504,013
Sep 16, 2013 8.71 8.71 8.49 8.55 2,583,954
Sep 13, 2013 8.70 8.70 8.56 8.62 2,320,083
Sep 12, 2013 8.69 8.82 8.63 8.76 3,241,181
Sep 11, 2013 8.60 8.74 8.54 8.71 2,701,011
Sep 10, 2013 8.78 8.82 8.59 8.64 3,273,370
Sep 9, 2013 8.75 8.87 8.72 8.86 4,735,671
Sep 6, 2013 8.50 8.77 8.50 8.73 9,474,279
Sep 5, 2013 8.47 8.56 8.46 8.55 53,366,740
Sep 4, 2013 6.68 9.39 6.64 8.27 16,165,746
Sep 3, 2013 6.60 6.73 6.50 6.68 1,527,237
Aug 30, 2013 6.69 6.85 6.40 6.55 2,905,136
Aug 29, 2013 6.71 6.92 6.56 6.87 3,023,474