Astex Pharmaceuticals Inc (ASTX) Exchange: NASDAQ
Data as of Aug. 22, 2025
$26.69 ($2.28) 9.34%
Astex Pharmaceuticals Inc - Daily Information
Click for more stock information on Astex Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.50 |
| Previous Close | $26.69 |
| High | $27.14 |
| Low | $23.64 |
| Adjusted Open | $24.50 |
| Previous Adjusted Close | $26.69 |
| Adjusted High | $27.14 |
| Adjusted Low | $23.64 |
Invest in Astex Pharmaceuticals Inc (ASTX)
Historical Stock Data for Astex Pharmaceuticals Inc (ASTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $24.50 | $27.14 | $23.64 | $26.69 | $26.69 | 295,668 |
| 2025-08-21 | $23.67 | $24.63 | $23.10 | $24.41 | $24.41 | 138,680 |
| 2025-08-20 | $23.91 | $24.78 | $22.24 | $24.55 | $24.55 | 622,404 |
| 2025-08-19 | $27.75 | $28.27 | $24.45 | $24.45 | $24.45 | 337,609 |
| 2025-08-18 | $28.52 | $30.96 | $27.40 | $28.20 | $28.20 | 341,493 |
| 2025-08-15 | $29.00 | $29.12 | $27.50 | $28.19 | $28.19 | 150,172 |
| 2025-08-14 | $30.72 | $32.87 | $27.49 | $28.71 | $28.71 | 397,325 |
| 2025-08-13 | $31.27 | $31.27 | $27.20 | $30.64 | $30.64 | 407,308 |
| 2025-08-12 | $31.82 | $36.70 | $29.94 | $30.28 | $30.28 | 1,191,035 |
| 2025-08-11 | $26.40 | $27.98 | $25.56 | $26.00 | $26.00 | 247,843 |
| 2025-08-08 | $28.48 | $29.38 | $26.50 | $26.87 | $26.87 | 343,083 |
| 2025-08-07 | $33.57 | $33.58 | $27.36 | $28.01 | $28.01 | 716,317 |
| 2025-08-06 | $36.35 | $37.34 | $32.77 | $33.31 | $33.31 | 220,591 |
| 2025-08-05 | $33.41 | $34.55 | $31.00 | $34.38 | $34.38 | 203,565 |
| 2025-08-04 | $33.25 | $34.19 | $30.92 | $32.78 | $32.78 | 231,958 |
| 2025-08-01 | $32.37 | $36.99 | $30.77 | $34.36 | $34.36 | 360,682 |
| 2025-07-31 | $37.15 | $38.40 | $35.00 | $35.37 | $35.37 | 248,116 |
| 2025-07-30 | $35.59 | $38.74 | $35.59 | $36.66 | $36.66 | 199,316 |
| 2025-07-29 | $36.13 | $36.33 | $32.90 | $35.26 | $35.26 | 286,219 |
| 2025-07-28 | $37.98 | $38.58 | $35.88 | $36.84 | $36.84 | 206,942 |
| 2025-07-25 | $40.25 | $40.51 | $35.06 | $36.78 | $36.78 | 656,976 |
| 2025-07-24 | $43.99 | $46.20 | $42.50 | $45.84 | $45.84 | 196,312 |
| 2025-07-23 | $42.57 | $45.92 | $40.27 | $43.88 | $43.88 | 166,246 |
| 2025-07-22 | $38.82 | $41.99 | $33.00 | $41.56 | $41.56 | 227,530 |
| 2025-07-21 | $45.01 | $46.97 | $40.35 | $40.71 | $40.71 | 244,722 |
| 2025-07-18 | $40.08 | $42.93 | $38.72 | $42.50 | $42.50 | 222,924 |
| 2025-07-17 | $35.74 | $42.65 | $35.60 | $41.95 | $41.95 | 281,552 |
| 2025-07-16 | $34.57 | $35.58 | $31.40 | $35.26 | $35.26 | 202,971 |
| 2025-07-15 | $30.33 | $33.78 | $28.75 | $33.52 | $33.52 | 297,879 |
| 2025-07-14 | $26.77 | $30.50 | $25.92 | $29.50 | $29.50 | 198,910 |
| 2025-07-11 | $25.00 | $30.86 | $24.52 | $26.87 | $26.87 | 150,728 |