ASTEX PHARMACEUTICALS $5.59

up +0.17


17/5/2013 04:17 PM  |  NASDAQ : ASTX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ASTX historical data

Date Open High Low Close Volume
5/17/2013 5.46 5.66 5.33 5.59 7707
5/16/2013 5.49 5.51 5.32 5.42 5785
5/15/2013 5.78 5.82 5.47 5.49 9451
5/14/2013 5.67 5.90 5.66 5.76 7567
5/13/2013 5.51 5.75 5.40 5.74 15224
5/10/2013 5.34 5.61 5.34 5.55 17223
5/9/2013 5.26 5.54 5.16 5.50 20159
5/8/2013 5.46 5.55 5.17 5.26 26580
5/7/2013 5.85 5.88 5.41 5.56 18910
5/6/2013 5.82 5.91 5.78 5.81 13411
5/3/2013 5.92 5.99 5.74 5.80 17776
5/2/2013 6.00 6.22 5.78 5.87 20042
5/1/2013 6.80 6.80 5.78 6.01 38408
4/30/2013 6.94 6.95 6.79 6.88 14005
4/29/2013 6.70 6.90 6.68 6.85 18451
4/26/2013 6.71 6.75 6.54 6.74 12726
4/25/2013 6.50 6.80 6.49 6.73 17162
4/24/2013 6.54 6.54 6.38 6.48 10057
4/23/2013 6.45 6.65 6.36 6.54 11012
4/22/2013 6.48 6.53 6.24 6.35 17567
4/19/2013 6.15 6.65 6.13 6.44 25685
4/18/2013 6.22 6.26 6.07 6.17 10121
4/17/2013 6.28 6.28 5.95 6.22 13745
4/16/2013 6.19 6.34 6.12 6.28 10024
4/15/2013 6.38 6.38 5.99 6.08 17158
4/12/2013 6.32 6.43 6.14 6.38 14976
4/11/2013 6.11 6.47 6.11 6.33 23910
4/10/2013 6.02 6.21 5.94 6.18 31145
4/9/2013 5.57 5.93 5.53 5.87 27222
4/8/2013 5.47 5.54 5.24 5.50 17242
4/5/2013 5.17 5.49 5.08 5.39 17257
4/4/2013 5.58 5.60 5.16 5.23 41832
4/3/2013 5.41 5.81 5.40 5.57 68063
4/2/2013 4.73 5.09 4.70 5.05 40933
4/1/2013 4.47 4.70 4.47 4.57 21810
3/28/2013 4.29 4.54 4.26 4.47 37716
3/27/2013 4.26 4.35 4.23 4.27 21378
3/26/2013 4.15 4.34 4.15 4.27 12372
3/25/2013 4.07 4.16 3.98 4.12 15873
3/22/2013 3.90 4.13 3.89 4.07 15473
3/21/2013 3.95 4.00 3.81 3.87 8354
3/20/2013 3.96 4.03 3.91 3.99 8091
3/19/2013 4.06 4.12 3.94 3.94 9702
3/18/2013 3.93 4.16 3.93 4.04 7937
3/15/2013 4.25 4.29 3.93 3.99 37746
3/14/2013 4.34 4.35 4.24 4.29 10925
3/13/2013 4.28 4.37 4.15 4.33 18193
3/12/2013 4.29 4.39 4.29 4.34 8273
3/11/2013 4.48 4.50 4.21 4.29 18302
3/8/2013 4.12 4.58 4.12 4.52 28384
3/7/2013 3.81 4.12 3.74 4.12 29254
3/6/2013 3.40 3.84 3.37 3.77 24257
3/5/2013 3.39 3.50 3.36 3.39 9239
3/4/2013 3.31 3.50 3.28 3.38 18641
3/1/2013 3.21 3.33 3.14 3.31 5730
2/28/2013 3.20 3.27 3.16 3.26 4737
2/27/2013 3.13 3.24 3.08 3.19 5724
2/26/2013 3.01 3.15 2.94 3.13 17597
2/25/2013 3.13 3.14 2.97 3.01 5396
2/22/2013 3.10 3.16 3.06 3.10 6043
2/21/2013 3.16 3.20 2.92 3.08 7721
2/20/2013 3.32 3.34 3.17 3.17 5645
2/19/2013 3.29 3.31 3.22 3.31 3729
2/15/2013 3.28 3.30 3.23 3.29 4091
2/14/2013 3.37 3.37 3.21 3.25 4700
2/13/2013 3.43 3.43 3.31 3.37 4878
2/12/2013 3.42 3.44 3.38 3.42 3671
2/11/2013 3.40 3.43 3.33 3.40 2239
2/8/2013 3.33 3.41 3.32 3.39 2829
2/7/2013 3.39 3.41 3.31 3.33 2087
2/6/2013 3.37 3.41 3.33 3.40 1969
2/5/2013 3.37 3.44 3.28 3.38 4750
2/4/2013 3.49 3.49 3.34 3.37 4218
2/1/2013 3.36 3.55 3.36 3.49 8795
1/31/2013 3.32 3.40 3.28 3.35 3447
1/30/2013 3.34 3.40 3.32 3.33 3327
1/29/2013 3.31 3.35 3.25 3.34 6069
1/28/2013 3.21 3.30 3.21 3.29 5682
1/25/2013 3.20 3.22 3.16 3.22 3768
1/24/2013 3.27 3.30 3.18 3.22 4555
1/23/2013 3.30 3.30 3.24 3.28 4098
1/22/2013 3.21 3.30 3.20 3.30 5008
1/18/2013 3.25 3.25 3.15 3.20 3713
1/17/2013 3.17 3.26 3.16 3.26 3838
1/16/2013 3.24 3.25 3.16 3.17 3942
1/15/2013 3.24 3.30 3.20 3.28 3014
1/14/2013 3.26 3.31 3.25 3.27 4746
1/11/2013 3.31 3.35 3.22 3.29 5166
1/10/2013 3.27 3.32 3.24 3.30 7195
1/9/2013 3.05 3.26 3.03 3.24 13208
1/8/2013 3.00 3.08 2.98 3.04 10842
1/7/2013 2.95 3.00 2.95 2.99 2501
1/4/2013 2.94 2.99 2.90 2.95 4725
1/3/2013 2.90 3.00 2.87 2.93 4877
1/2/2013 3.00 3.01 2.86 2.91 8317
12/31/2012 2.86 2.95 2.80 2.91 6934
12/28/2012 2.84 2.90 2.71 2.86 4174
12/27/2012 2.75 3.06 2.74 2.87 17215
12/26/2012 2.68 2.80 2.65 2.76 4130
12/24/2012 2.73 2.74 2.65 2.71 1208
Marketplace
Trading Center