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 UNCHANGED
Last 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 31, 2017 13.62 13.68 13.57 13.68 4,283 +0.18(+1.33%)
Jan 27, 2017 13.50 13.50 13.50 1 +0.00(+0.00%)
Jan 24, 2017 13.50 13.50 13.50 0 -0.31(-2.24%)
Jan 23, 2017 13.81 13.81 13.81 13.81 100 +0.34(+2.52%)
Jan 19, 2017 13.47 13.47 13.47 0 -0.64(-4.54%)
Jan 18, 2017 14.11 14.11 14.11 14.11 1,348 -0.34(-2.34%)
Jan 11, 2017 14.45 14.45 14.45 0 +0.52(+3.72%)
Jan 10, 2017 13.93 14.00 13.93 13.93 620 -0.66(-4.52%)
Jan 06, 2017 14.59 14.59 14.59 0 +0.59(+4.21%)
Jan 05, 2017 14.00 14.00 14.00 14.00 2,100 -0.34(-2.38%)
Dec 23, 2016 14.34 14.34 14.34 0 -0.10(-0.68%)
Dec 21, 2016 14.44 14.44 14.44 40 +0.47(+3.36%)
Dec 15, 2016 13.97 13.97 13.97 50 -0.23(-1.62%)
Dec 13, 2016 14.20 14.20 14.20 0 +1.01(+7.66%)
Dec 12, 2016 13.19 13.19 13.19 13.19 500 -0.81(-5.79%)
Dec 01, 2016 14.00 14.00 14.00 0 -0.34(-2.37%)
Nov 30, 2016 14.34 14.34 14.34 14.34 208 -0.29(-1.98%)
Nov 29, 2016 14.63 14.63 14.63 14.63 900 +0.63(+4.50%)
Nov 28, 2016 14.00 14.00 14.00 14.00 100 -0.87(-5.85%)
Nov 21, 2016 14.87 14.87 14.87 0 +0.69(+4.87%)
Nov 16, 2016 14.18 14.18 14.18 0 +0.18(+1.29%)
Nov 09, 2016 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 07, 2016 14.00 14.00 14.00 0 -0.48(-3.30%)
Nov 02, 2016 14.48 14.48 14.48 0 -0.77(-5.06%)
Oct 27, 2016 15.25 15.25 15.25 0 +0.78(+5.39%)
Oct 18, 2016 14.47 14.47 14.47 0 -0.36(-2.43%)
Oct 14, 2016 14.83 14.83 14.83 0 -0.17(-1.13%)
Oct 10, 2016 15.00 15.00 15.00 0 -1.00(-6.25%)
Oct 03, 2016 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Sep 30, 2016 16.00 16.00 16.00 0 +0.17(+1.07%)
Sep 29, 2016 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Sep 28, 2016 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Sep 27, 2016 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Sep 12, 2016 15.83 15.83 15.83 10 +0.58(+3.80%)
Aug 30, 2016 15.25 15.25 15.25 0 -0.92(-5.69%)
Aug 26, 2016 16.17 16.17 16.17 0 +0.17(+1.06%)
Aug 23, 2016 16.00 16.00 16.00 90 +0.72(+4.71%)
Aug 19, 2016 15.28 15.28 15.28 0 -0.45(-2.86%)
Aug 16, 2016 15.73 15.73 15.73 0 -0.30(-1.87%)
Aug 15, 2016 16.03 16.03 16.03 16.03 100 -0.15(-0.93%)
Aug 12, 2016 16.18 16.18 16.18 16.18 500 -0.42(-2.53%)
Aug 09, 2016 16.60 16.60 16.60 0 -0.47(-2.75%)
Aug 05, 2016 17.07 17.07 17.07 0 -0.35(-2.01%)
Aug 04, 2016 17.73 17.86 17.41 17.42 189,842 +0.61(+3.63%)
Aug 01, 2016 16.81 16.81 16.81 0 +0.52(+3.19%)
Jul 29, 2016 16.29 16.29 16.29 16.29 715 +0.39(+2.45%)
Jul 28, 2016 15.90 15.90 15.90 15.90 21,090 -2.60(-14.05%)
Jul 27, 2016 15.79 18.50 15.79 18.50 10,560 +2.64(+16.65%)
Jul 26, 2016 15.86 15.86 15.86 15.86 2,200 -0.13(-0.81%)
Jul 22, 2016 15.99 15.99 15.99 39 +0.02(+0.13%)
Jul 19, 2016 15.97 15.97 15.97 20 +0.97(+6.47%)
Jul 18, 2016 15.00 15.00 15.00 15.00 215 -0.56(-3.60%)
Jul 12, 2016 15.56 15.56 15.56 0 -0.72(-4.42%)
Jul 07, 2016 16.28 16.28 16.28 0 +0.31(+1.94%)
Jul 01, 2016 15.97 15.97 15.97 25 -0.35(-2.14%)
Jun 28, 2016 16.32 16.32 16.32 0 +1.38(+9.24%)
Jun 27, 2016 14.94 14.94 14.94 14.94 130 -0.96(-6.04%)
Jun 21, 2016 15.90 15.90 15.90 0 +0.95(+6.35%)
Jun 17, 2016 14.95 14.95 14.95 50 +0.16(+1.08%)
Jun 15, 2016 14.79 14.79 14.79 0 +0.63(+4.45%)
Jun 10, 2016 14.16 14.16 14.16 0 +0.84(+6.31%)
May 31, 2016 13.32 13.32 13.32 0 -0.49(-3.55%)
May 26, 2016 13.81 13.81 13.81 0 -0.07(-0.51%)
May 24, 2016 13.88 13.88 13.88 0 -0.37(-2.60%)
May 10, 2016 14.25 14.25 14.25 0 +0.35(+2.52%)
May 04, 2016 13.90 13.90 13.90 0 -0.60(-4.14%)
Apr 26, 2016 14.50 14.50 14.50 0 +1.14(+8.53%)
Apr 18, 2016 13.36 13.36 13.36 0 -0.18(-1.33%)
Apr 14, 2016 13.54 13.54 13.54 25 +0.54(+4.15%)
Apr 11, 2016 13.00 13.00 13.00 0 -0.40(-2.99%)
Apr 08, 2016 13.40 13.40 13.40 13.40 200 +0.56(+4.32%)
Apr 07, 2016 12.84 12.84 12.84 12.84 20,029 -0.16(-1.19%)
Apr 06, 2016 13.00 13.00 13.00 13.00 4,600 +0.15(+1.17%)
Apr 01, 2016 12.85 12.85 12.85 0 -0.34(-2.58%)
Mar 29, 2016 13.19 13.19 13.19 25 -0.03(-0.23%)
Mar 24, 2016 13.22 13.22 13.22 0 -0.58(-4.20%)
Mar 09, 2016 13.80 13.80 13.80 0 -0.64(-4.43%)
Mar 08, 2016 14.44 14.44 14.44 14.44 137 +0.44(+3.14%)
Mar 07, 2016 13.59 14.00 13.59 14.00 9,225 -0.39(-2.71%)
Mar 04, 2016 14.39 14.39 14.39 14.39 400 -0.01(-0.07%)
Mar 03, 2016 14.40 14.40 14.40 14.40 300 -0.17(-1.17%)
Mar 01, 2016 14.57 14.57 14.57 0 +0.11(+0.76%)
Feb 29, 2016 14.79 14.92 14.46 14.46 1,687 +0.34(+2.41%)
Feb 24, 2016 14.12 14.12 14.12 0 -0.36(-2.49%)
Feb 23, 2016 14.53 14.53 14.48 14.48 700 +0.88(+6.47%)
Feb 22, 2016 14.27 14.27 13.60 13.60 3,200 +0.04(+0.29%)
Feb 19, 2016 13.57 13.57 13.56 13.56 312 +0.06(+0.44%)
Feb 12, 2016 13.50 13.50 13.50 0 +0.04(+0.30%)
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.