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 (%)
Sep 27, 2022 12.77 0 +0.00(+0.00%)
Sep 26, 2022 12.77 12.77 12.77 12.77 2,400 -1.48(-10.41%)
Sep 14, 2022 14.25 0 +0.53(+3.89%)
Sep 09, 2022 13.72 13 -0.15(-1.12%)
Sep 08, 2022 13.88 14.00 13.88 13.88 8,525 -0.12(-0.89%)
Sep 06, 2022 14.00 0 +0.00(+0.00%)
Aug 31, 2022 14.00 0 -0.80(-5.41%)
Aug 25, 2022 14.80 559 +0.24(+1.65%)
Aug 24, 2022 14.56 14.56 14.56 14.56 152 -0.66(-4.37%)
Aug 18, 2022 15.22 0 +0.42(+2.87%)
Aug 16, 2022 14.80 117 -0.73(-4.69%)
Aug 10, 2022 15.53 0 +0.56(+3.73%)
Aug 05, 2022 14.97 0 -0.37(-2.43%)
Aug 04, 2022 15.34 15.34 15.34 15.34 3,776 +0.16(+1.07%)
Jul 15, 2022 15.18 0 +0.02(+0.14%)
Jul 14, 2022 15.16 15.16 15.16 15.16 161 -0.63(-4.00%)
Jul 13, 2022 15.59 15.79 15.59 15.79 2,200 +0.34(+2.20%)
Jul 08, 2022 15.45 6,100 -0.07(-0.43%)
Jul 06, 2022 15.52 1,500 +0.40(+2.63%)
Jul 05, 2022 15.12 15.12 15.12 15.12 1,548 -1.59(-9.52%)
Jun 28, 2022 16.71 0 +0.88(+5.56%)
Jun 24, 2022 15.83 10 +0.08(+0.48%)
Jun 23, 2022 15.75 15.75 15.75 15.75 500 +1.19(+8.20%)
Jun 15, 2022 14.56 11,910 -0.35(-2.35%)
Jun 13, 2022 14.91 118 -0.59(-3.81%)
Jun 10, 2022 15.50 15.53 15.50 15.50 9,764 -0.38(-2.36%)
Jun 09, 2022 15.88 15.88 15.88 15.88 200 +0.49(+3.22%)
Jun 08, 2022 15.38 15.38 15.38 15.38 401 -0.17(-1.09%)
May 25, 2022 15.55 1 +0.10(+0.65%)
May 19, 2022 15.45 0 -0.06(-0.38%)
May 18, 2022 15.51 15.51 15.51 15.51 156 +0.32(+2.10%)
May 13, 2022 15.19 0 +0.58(+3.97%)
May 10, 2022 14.61 39 -0.04(-0.27%)
May 05, 2022 14.65 500 -0.30(-2.01%)
May 04, 2022 14.95 14.95 14.95 14.95 200 -0.05(-0.33%)
May 03, 2022 15.00 15.00 15.00 15.00 2,010 -0.10(-0.66%)
May 02, 2022 15.10 15.10 15.10 15.10 1,000 -0.71(-4.46%)
Apr 26, 2022 15.80 10 +0.39(+2.56%)
Apr 25, 2022 15.41 15.41 15.41 15.41 900 -0.44(-2.78%)
Apr 22, 2022 15.85 15.85 15.85 15.85 4,000 -0.20(-1.25%)
Apr 21, 2022 16.05 16.05 16.05 16.05 126 -0.02(-0.16%)
Apr 08, 2022 16.07 10 +0.71(+4.59%)
Apr 04, 2022 15.37 0 +0.27(+1.79%)
Apr 01, 2022 15.10 15.10 15.10 15.10 1,200 -0.40(-2.58%)
Mar 31, 2022 15.50 15.50 15.50 15.50 15,660 -0.45(-2.82%)
Mar 22, 2022 15.95 0 +0.24(+1.53%)
Mar 16, 2022 15.71 0 -0.10(-0.63%)
Mar 14, 2022 15.81 11,687 +0.11(+0.70%)
Mar 11, 2022 15.70 15.70 15.70 15.70 212 +0.00(+0.00%)
Mar 10, 2022 15.70 15.70 15.70 15.70 1,220 +0.35(+2.28%)
Mar 09, 2022 15.35 15.35 15.35 15.35 328 -0.90(-5.54%)
Mar 03, 2022 16.25 0 -0.55(-3.27%)
Feb 18, 2022 16.80 0 -0.14(-0.84%)
Feb 16, 2022 16.94 96 +0.14(+0.85%)
Feb 15, 2022 16.80 16.80 16.80 16.80 1,350 -0.03(-0.18%)
Feb 14, 2022 16.83 16.83 16.83 16.83 400 -0.92(-5.17%)
Feb 11, 2022 17.75 17.75 17.75 17.75 474 +0.72(+4.21%)
Feb 07, 2022 17.03 0 +0.26(+1.55%)
Feb 04, 2022 16.77 16.77 16.77 16.77 927 +0.70(+4.36%)
Jan 28, 2022 16.07 0 -0.79(-4.70%)
Jan 24, 2022 16.86 6,302 +0.46(+2.80%)
Jan 18, 2022 16.40 608 +0.52(+3.30%)
Jan 11, 2022 15.88 0 +0.08(+0.51%)
Jan 10, 2022 15.80 15.80 15.80 15.80 200 +0.00(+0.00%)
Jan 07, 2022 15.80 15.80 15.80 15.80 2,200 +0.00(+0.00%)
Jan 06, 2022 15.80 15.80 15.80 15.80 850 -0.63(-3.86%)
Jan 05, 2022 16.43 16.43 16.43 16.43 200 +0.43(+2.72%)
Dec 23, 2021 16.00 16.00 16.00 0 +0.20(+1.27%)
Dec 22, 2021 15.80 15.80 15.80 15.80 2,125 -0.35(-2.17%)
Dec 17, 2021 16.15 16.15 16.15 0 -0.02(-0.13%)
Dec 16, 2021 16.17 16.17 16.17 16.17 2,348 +0.27(+1.70%)
Dec 15, 2021 15.90 15.90 15.90 15.90 812 +0.15(+0.95%)
Dec 14, 2021 15.75 15.75 15.75 15.75 115 -0.02(-0.13%)
Dec 10, 2021 15.77 15.77 15.77 3 +0.54(+3.55%)
Dec 07, 2021 15.23 15.23 15.23 0 -0.08(-0.52%)
Dec 06, 2021 15.17 15.39 15.17 15.31 33,501 -0.09(-0.58%)
Dec 02, 2021 15.40 15.40 15.40 0 -0.08(-0.52%)
Dec 01, 2021 15.48 16.10 15.48 15.48 1,875 -0.00(-0.03%)
Nov 30, 2021 15.48 15.90 15.48 15.48 15,440 -1.39(-8.26%)
Nov 23, 2021 16.88 16.88 16.88 0 -0.02(-0.12%)
Nov 18, 2021 16.90 16.90 16.90 70 -0.25(-1.46%)
Nov 15, 2021 17.15 17.15 17.15 0 -0.14(-0.81%)
Nov 08, 2021 17.29 17.29 17.29 4,800 +0.88(+5.36%)
Oct 29, 2021 16.41 16.41 16.41 0 -0.59(-3.47%)
Oct 27, 2021 17.00 17.00 17.00 0 +0.34(+2.04%)
Oct 25, 2021 16.66 16.66 16.66 0 +0.14(+0.85%)
Oct 21, 2021 16.52 16.52 16.52 0 -0.77(-4.45%)
Oct 18, 2021 17.29 17.29 17.29 0 +1.15(+7.10%)
Oct 06, 2021 16.14 16.14 16.14 121 -0.02(-0.10%)
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.