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 31, 2020 18.11 18.11 17.38 17.38 2,600 +0.33(+1.94%)
Jan 29, 2020 17.05 17.05 17.05 0 +0.18(+1.07%)
Jan 23, 2020 16.87 16.87 16.87 0 -0.55(-3.16%)
Jan 22, 2020 17.42 17.42 17.42 99 +0.00(+0.00%)
Jan 17, 2020 17.42 17.42 17.42 0 +0.15(+0.87%)
Jan 16, 2020 17.27 17.27 17.27 17.27 800 -0.09(-0.52%)
Jan 15, 2020 17.36 17.36 17.36 90 +0.00(+0.00%)
Jan 14, 2020 17.36 17.36 17.36 17.36 500 +0.51(+3.03%)
Jan 13, 2020 16.85 17.14 16.85 16.85 400 -0.32(-1.86%)
Jan 10, 2020 17.14 17.17 17.14 17.17 500 +0.17(+1.00%)
Jan 09, 2020 17.00 17.00 17.00 90 +0.00(+0.00%)
Jan 07, 2020 17.00 17.00 17.00 0 +0.00(+0.00%)
Jan 06, 2020 17.00 17.00 17.00 17.00 195 -0.15(-0.87%)
Jan 02, 2020 17.15 17.15 17.15 0 +0.00(+0.00%)
Dec 31, 2019 17.15 17.31 17.15 17.15 700 +0.01(+0.06%)
Dec 30, 2019 17.14 17.14 17.14 70 +0.00(+0.00%)
Dec 27, 2019 17.15 17.15 17.14 17.14 300 +0.00(+0.00%)
Dec 26, 2019 17.14 17.14 17.14 10 +0.00(+0.00%)
Dec 23, 2019 17.14 17.14 17.14 0 -0.00(-0.03%)
Dec 20, 2019 17.14 17.14 17.14 17.14 100 -0.36(-2.03%)
Dec 19, 2019 17.55 17.55 17.41 17.50 1,135 -0.05(-0.28%)
Dec 18, 2019 17.55 17.55 17.55 17.55 5,900 +0.00(+0.00%)
Dec 17, 2019 17.53 17.55 17.46 17.55 300 +0.14(+0.80%)
Dec 16, 2019 17.41 17.41 17.41 40 +0.00(+0.00%)
Dec 12, 2019 17.41 17.41 17.41 0 +0.00(+0.00%)
Dec 11, 2019 17.41 17.41 17.41 17.41 210 +0.36(+2.11%)
Dec 09, 2019 17.05 17.05 17.05 0 -0.35(-2.01%)
Dec 06, 2019 17.27 17.40 17.27 17.40 800 +0.08(+0.46%)
Dec 05, 2019 17.00 17.32 17.00 17.32 4,816 +0.52(+3.10%)
Dec 04, 2019 16.80 16.80 16.80 16.80 1,046 -0.21(-1.26%)
Dec 03, 2019 17.02 17.02 17.02 17.02 500 +0.30(+1.76%)
Dec 02, 2019 16.72 16.72 16.72 34 +0.00(+0.00%)
Nov 29, 2019 16.72 16.72 16.72 2 +0.00(+0.00%)
Nov 27, 2019 16.72 16.72 16.72 39 +0.00(+0.00%)
Nov 26, 2019 16.72 16.72 16.72 2 +0.00(+0.00%)
Nov 22, 2019 16.72 16.72 16.72 0 +0.00(+0.00%)
Nov 19, 2019 16.72 16.72 16.72 0 +0.46(+2.83%)
Nov 13, 2019 16.26 16.26 16.26 0 -0.34(-2.05%)
Nov 12, 2019 16.60 16.60 16.60 16.60 1,002 -0.20(-1.19%)
Nov 08, 2019 16.80 16.80 16.80 0 -0.25(-1.47%)
Nov 06, 2019 17.05 17.05 17.05 0 +0.00(+0.00%)
Nov 05, 2019 17.05 17.05 17.05 17.05 500 +0.06(+0.34%)
Nov 04, 2019 16.72 16.99 16.72 16.99 4,522 +0.09(+0.54%)
Oct 30, 2019 16.90 16.90 16.90 0 +0.50(+3.05%)
Oct 29, 2019 16.40 16.40 16.40 16.40 500 +0.22(+1.37%)
Oct 25, 2019 16.18 16.18 16.18 0 -0.11(-0.69%)
Oct 24, 2019 16.29 16.29 16.29 16.29 600 +0.28(+1.74%)
Oct 23, 2019 16.01 16.01 16.01 16.01 2,240 +0.28(+1.79%)
Oct 22, 2019 15.89 15.89 15.73 15.73 500 -0.12(-0.78%)
Oct 21, 2019 15.85 15.85 15.85 10 +0.00(+0.00%)
Oct 17, 2019 15.85 15.85 15.85 0 +0.45(+2.95%)
Oct 16, 2019 15.45 15.45 15.40 15.40 900 +0.50(+3.36%)
Oct 15, 2019 14.90 14.90 14.90 14.90 5,000 +0.25(+1.69%)
Oct 11, 2019 14.65 14.65 14.65 0 +0.47(+3.35%)
Oct 07, 2019 14.18 14.18 14.18 0 +0.19(+1.38%)
Oct 04, 2019 14.13 14.13 13.98 1,500 -0.15(-1.03%)
Oct 03, 2019 14.13 14.13 14.13 25 +0.00(+0.00%)
Oct 02, 2019 13.69 14.13 13.69 14.13 510 -0.13(-0.91%)
Oct 01, 2019 14.26 14.26 14.26 14.26 1,200 +0.01(+0.04%)
Sep 25, 2019 14.25 14.25 14.25 0 +0.81(+6.06%)
Sep 19, 2019 13.44 13.44 13.44 0 +0.00(+0.00%)
Sep 17, 2019 13.44 13.44 13.44 0 +0.00(+0.00%)
Sep 13, 2019 13.44 13.44 13.44 0 +0.00(+0.00%)
Aug 27, 2019 13.44 13.44 13.44 0 +0.00(+0.00%)
Aug 22, 2019 13.44 13.44 13.44 0 -0.32(-2.33%)
Aug 21, 2019 13.76 13.76 13.76 14 +0.00(+0.00%)
Aug 20, 2019 13.76 13.76 13.76 13.76 1,473 +0.26(+1.93%)
Aug 15, 2019 13.50 13.50 13.50 0 -0.16(-1.17%)
Aug 13, 2019 13.66 13.66 13.66 0 -0.01(-0.07%)
Aug 07, 2019 13.67 13.67 13.67 0 -0.65(-4.54%)
Aug 01, 2019 14.32 14.32 14.32 0 +0.00(+0.00%)
Jul 31, 2019 14.32 14.32 14.32 1 +0.00(+0.00%)
Jul 25, 2019 14.32 14.32 14.32 0 -0.23(-1.58%)
Jul 22, 2019 14.55 14.55 14.55 0 -0.05(-0.34%)
Jul 17, 2019 14.60 14.60 14.60 0 +0.54(+3.84%)
Jul 16, 2019 14.06 14.06 14.06 73 +0.00(+0.00%)
Jul 15, 2019 14.06 14.06 14.06 14.06 1,250 -0.46(-3.17%)
Jul 11, 2019 14.52 14.52 14.52 0 +0.26(+1.82%)
Jul 10, 2019 14.26 14.26 14.26 14.26 1,250 -0.33(-2.26%)
Jul 09, 2019 14.59 14.59 14.59 14.59 150 -0.13(-0.88%)
Jul 08, 2019 14.72 14.72 14.72 1 +0.00(+0.00%)
Jul 02, 2019 14.72 14.72 14.72 0 +0.22(+1.52%)
Jul 01, 2019 14.50 14.50 14.50 14.50 69,300 +0.77(+5.57%)
Jun 26, 2019 13.73 13.73 13.73 0 +0.00(+0.00%)
Jun 25, 2019 13.73 13.73 13.73 13.73 300 -0.12(-0.83%)
Jun 24, 2019 13.85 13.85 13.85 14 +0.00(+0.00%)
Jun 20, 2019 13.85 13.85 13.85 0 +0.10(+0.73%)
Jun 13, 2019 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 12, 2019 13.75 13.75 13.75 13.75 3,400 +0.46(+3.46%)
Jun 11, 2019 13.29 13.29 13.29 0 +0.00(+0.00%)
Jun 10, 2019 13.29 13.29 13.29 70 +0.00(+0.00%)
Jun 03, 2019 13.29 13.29 13.29 0 +0.00(+0.00%)
May 30, 2019 13.29 13.29 13.29 0 -0.47(-3.42%)
May 29, 2019 13.76 13.76 13.76 0 +0.00(+0.00%)
May 22, 2019 13.76 13.76 13.76 0 +0.00(+0.00%)
May 16, 2019 13.76 13.76 13.76 0 +0.76(+5.85%)
May 09, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
May 08, 2019 13.00 13.00 13.00 13.00 100 -0.25(-1.89%)
May 06, 2019 13.25 13.25 13.25 0 +0.16(+1.25%)
May 03, 2019 13.09 13.09 13.09 13.09 1,500 -0.02(-0.18%)
May 02, 2019 13.30 13.30 13.11 13.11 7,700 -0.25(-1.87%)
May 01, 2019 13.36 13.36 13.36 35 +0.00(+0.00%)
Apr 29, 2019 13.36 13.36 13.36 0 -0.77(-5.46%)
Apr 18, 2019 14.13 14.13 14.13 0 +0.00(+0.00%)
Apr 17, 2019 14.13 14.13 14.13 14.13 1,147 +0.09(+0.62%)
Apr 16, 2019 14.04 14.04 14.04 0 -0.35(-2.40%)
Apr 12, 2019 14.39 14.39 14.39 0 +0.00(+0.00%)
Apr 11, 2019 14.24 14.39 14.24 14.39 27,200 -0.51(-3.43%)
Apr 09, 2019 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 05, 2019 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 04, 2019 14.90 14.90 14.90 14.90 23,376 -0.32(-2.10%)
Apr 02, 2019 15.22 15.22 15.22 0 -0.31(-2.00%)
Apr 01, 2019 15.26 15.53 15.26 15.53 69,500 +0.81(+5.50%)
Mar 29, 2019 14.72 14.72 14.72 14.72 500 -0.92(-5.88%)
Mar 28, 2019 15.64 15.64 15.64 14 +0.00(+0.00%)
Mar 26, 2019 15.64 15.64 15.64 0 +0.01(+0.06%)
Mar 22, 2019 15.63 15.63 15.63 0 +0.20(+1.26%)
Mar 20, 2019 15.44 15.44 15.44 0 +0.29(+1.88%)
Mar 11, 2019 15.15 15.15 15.15 0 -0.49(-3.14%)
Mar 05, 2019 15.64 15.64 15.64 0 +0.64(+4.28%)
Feb 26, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 19, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 14, 2019 15.00 15.00 15.00 0 -0.03(-0.20%)
Feb 12, 2019 15.03 15.03 15.03 0 +0.00(+0.00%)
Feb 11, 2019 15.03 15.03 15.03 15.03 9,872 +0.05(+0.37%)
Feb 07, 2019 14.97 14.97 14.97 0 +0.92(+6.58%)
Feb 06, 2019 14.05 14.05 14.05 10 +0.00(+0.00%)
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.