Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astellas Pharma Inc (OP: ALPMF )

9.521 -0.320 (-3.26%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.60 14.60 14.60 0 +0.69(+4.95%)
Jan 28, 2016 13.91 13.91 13.91 13.91 150 +0.66(+4.99%)
Jan 27, 2016 13.25 13.25 13.25 13.25 810 +0.25(+1.92%)
Jan 22, 2016 13.00 13.00 13.00 0 -0.27(-2.03%)
Jan 19, 2016 13.27 13.27 13.27 0 -0.38(-2.78%)
Jan 15, 2016 13.65 13.65 13.65 0 -0.35(-2.50%)
Jan 14, 2016 14.00 14.00 14.00 14.00 1,646 -0.15(-1.06%)
Dec 30, 2015 14.15 14.15 14.15 0 -0.27(-1.87%)
Dec 16, 2015 14.42 14.42 14.42 0 +0.62(+4.49%)
Dec 09, 2015 13.80 13.80 13.80 0 -0.24(-1.71%)
Nov 02, 2015 14.04 14.04 14.04 25 +0.14(+1.01%)
Oct 29, 2015 13.90 13.90 13.90 0 +0.17(+1.24%)
Oct 28, 2015 13.73 13.73 13.73 13.73 2,012 +0.13(+0.96%)
Oct 26, 2015 13.60 13.60 13.60 0 +0.35(+2.64%)
Oct 16, 2015 13.25 13.25 13.25 0 +0.14(+1.07%)
Oct 15, 2015 13.11 13.11 13.11 13.11 3,000 -0.37(-2.74%)
Oct 09, 2015 13.48 13.48 13.48 0 +0.67(+5.23%)
Oct 06, 2015 12.81 12.81 12.81 0 +0.12(+0.95%)
Oct 01, 2015 12.69 12.69 12.69 0 -0.27(-2.08%)
Sep 29, 2015 12.96 12.96 12.96 0 +0.03(+0.23%)
Sep 28, 2015 12.93 12.93 12.93 12.93 321 -0.30(-2.27%)
Sep 25, 2015 13.23 13.23 13.23 13.23 150 +0.38(+2.96%)
Sep 24, 2015 12.85 12.85 12.85 12.85 100 -0.55(-4.10%)
Sep 17, 2015 13.40 13.40 13.40 0 -1.58(-10.55%)
Sep 09, 2015 14.98 14.98 14.98 0 +2.02(+15.59%)
Sep 08, 2015 13.73 13.73 12.96 12.96 1,100 -2.31(-15.13%)
Aug 24, 2015 15.27 15.27 15.27 0 -0.63(-3.96%)
Aug 14, 2015 15.90 15.90 15.90 0 -0.09(-0.56%)
Aug 10, 2015 15.99 15.99 15.99 0 +1.53(+10.58%)
Jul 10, 2015 14.46 14.46 14.46 0 +0.16(+1.12%)
Jul 06, 2015 14.30 14.30 14.30 0 -0.12(-0.83%)
Jun 22, 2015 14.42 14.42 14.42 0 +0.22(+1.55%)
Jun 19, 2015 14.20 14.20 14.20 14.20 200 -0.52(-3.52%)
Jun 15, 2015 14.72 14.72 14.72 0 +0.72(+5.13%)
Jun 11, 2015 14.00 14.00 14.00 0 -0.40(-2.78%)
Jun 08, 2015 14.40 14.40 14.40 0 -0.20(-1.36%)
May 29, 2015 14.60 14.60 14.60 0 -0.34(-2.28%)
May 28, 2015 14.94 14.94 14.94 14.94 200 +0.47(+3.25%)
May 26, 2015 14.47 14.47 14.47 0 -0.64(-4.24%)
May 21, 2015 15.11 15.11 15.11 0 +0.48(+3.28%)
May 19, 2015 14.63 14.63 14.63 0 +0.48(+3.39%)
May 14, 2015 14.15 14.15 14.15 0 -0.67(-4.54%)
May 12, 2015 14.82 14.82 14.82 0 -0.26(-1.70%)
May 08, 2015 15.08 15.08 15.08 0 -0.26(-1.69%)
May 05, 2015 15.34 15.34 15.34 0 -0.60(-3.76%)
Apr 28, 2015 15.94 15.94 15.94 0 -0.36(-2.21%)
Apr 22, 2015 16.30 16.30 16.30 0 +0.20(+1.24%)
Apr 21, 2015 16.10 16.10 16.10 16.10 100 +0.20(+1.26%)
Apr 17, 2015 15.90 15.90 15.90 0 -0.12(-0.75%)
Apr 16, 2015 15.68 16.02 15.68 16.02 1,200 -0.01(-0.06%)
Apr 14, 2015 16.03 16.03 16.03 0 +0.26(+1.65%)
Apr 13, 2015 15.77 15.77 15.77 15.77 155 -0.53(-3.25%)
Apr 09, 2015 16.30 16.30 16.30 0 +0.23(+1.43%)
Apr 07, 2015 16.07 16.07 16.07 0 -0.33(-2.01%)
Apr 06, 2015 16.40 16.40 16.40 16.40 1,315 +0.00(+0.00%)
Apr 02, 2015 16.40 16.40 16.40 0 -0.30(-1.80%)
Mar 25, 2015 16.70 16.70 16.70 0 +0.17(+1.02%)
Mar 24, 2015 16.51 16.53 16.51 16.53 800 -0.16(-0.96%)
Mar 20, 2015 16.69 16.69 16.69 25 +0.20(+1.22%)
Mar 19, 2015 16.70 16.70 16.49 16.49 274 +0.36(+2.23%)
Mar 18, 2015 16.13 16.13 16.13 16.13 500 -0.16(-0.98%)
Mar 17, 2015 16.29 16.29 16.29 16.29 355 -0.20(-1.21%)
Mar 11, 2015 16.49 16.49 16.49 0 +0.64(+4.04%)
Mar 10, 2015 15.85 15.85 15.85 15.85 7,570 -0.60(-3.65%)
Mar 09, 2015 16.45 16.45 16.45 16.45 104 -0.67(-3.91%)
Mar 06, 2015 17.12 17.12 17.12 17.12 570 +0.63(+3.82%)
Mar 03, 2015 16.49 16.49 16.49 0 +0.89(+5.71%)
Feb 25, 2015 15.60 15.60 15.60 15.60 750 +0.17(+1.10%)
Feb 20, 2015 15.43 15.43 15.43 0 -0.47(-2.96%)
Feb 19, 2015 15.75 15.92 15.52 15.90 12,362 +0.66(+4.33%)
Feb 18, 2015 15.24 15.24 15.24 15.24 500 +0.38(+2.56%)
Feb 17, 2015 14.86 14.86 14.86 14.86 6,709 -0.70(-4.50%)
Feb 06, 2015 15.56 15.56 15.56 0 -0.30(-1.89%)
Feb 04, 2015 15.86 15.86 15.86 0 -0.18(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.