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 29, 2009 38.25 38.25 38.25 0 +0.00(+0.00%)
Jan 28, 2009 38.25 38.25 38.25 38.25 190 +2.75(+7.75%)
Jan 16, 2009 35.50 35.50 35.50 0 -1.62(-4.36%)
Jan 14, 2009 37.12 37.12 37.12 0 +0.00(+0.00%)
Jan 13, 2009 37.70 37.70 37.12 37.12 1,080 -2.28(-5.79%)
Dec 18, 2008 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Dec 17, 2008 37.25 39.40 39.40 39.40 100 +3.05(+8.39%)
Dec 16, 2008 36.50 36.50 36.35 36.35 1,510 -1.05(-2.81%)
Dec 15, 2008 37.40 37.40 37.40 0 +0.00(+0.00%)
Dec 12, 2008 37.40 37.40 37.40 37.40 600 -2.85(-7.08%)
Dec 01, 2008 40.25 40.25 40.25 0 +0.00(+0.00%)
Nov 28, 2008 40.25 40.25 40.25 40.25 4,200 +0.75(+1.90%)
Nov 26, 2008 39.50 39.50 39.50 39.50 3,152 -0.25(-0.63%)
Nov 24, 2008 39.75 39.75 39.75 0 +0.00(+0.00%)
Nov 21, 2008 39.75 39.75 39.75 39.75 216 -1.25(-3.05%)
Nov 18, 2008 41.00 41.00 41.00 0 +0.00(+0.00%)
Nov 17, 2008 41.00 41.00 41.00 41.00 100 +1.75(+4.46%)
Nov 14, 2008 39.25 39.25 39.25 500 +0.00(+0.00%)
Nov 13, 2008 39.00 39.25 39.00 39.25 492 -2.45(-5.88%)
Nov 11, 2008 41.70 41.70 41.70 0 +0.00(+0.00%)
Nov 10, 2008 41.70 41.70 41.70 41.70 3,479 -1.05(-2.46%)
Nov 05, 2008 42.75 42.75 42.75 0 +0.00(+0.00%)
Nov 04, 2008 42.75 42.75 42.75 42.75 300 +6.33(+17.38%)
Oct 28, 2008 36.42 36.42 36.42 0 +0.00(+0.00%)
Oct 27, 2008 36.42 36.42 36.42 36.42 6,700 -3.58(-8.95%)
Oct 21, 2008 40.00 40.00 40.00 0 +0.00(+0.00%)
Oct 20, 2008 40.00 40.00 40.00 40.00 425 +6.50(+19.40%)
Oct 13, 2008 33.50 33.50 33.50 0 +0.00(+0.00%)
Oct 10, 2008 33.50 33.50 33.50 33.50 725 -8.25(-19.76%)
Oct 08, 2008 41.75 41.75 41.75 0 +0.00(+0.00%)
Oct 07, 2008 41.75 42.00 41.75 41.75 1,529 -0.85(-2.00%)
Sep 24, 2008 42.60 42.60 42.60 0 +0.00(+0.00%)
Sep 23, 2008 43.00 42.60 42.60 42.60 200 -0.40(-0.93%)
Sep 17, 2008 43.00 43.00 43.00 0 +0.00(+0.00%)
Sep 16, 2008 43.00 43.00 43.00 43.00 100 -0.45(-1.04%)
Sep 09, 2008 43.45 43.45 43.45 0 +0.00(+0.00%)
Sep 08, 2008 43.45 43.45 43.10 43.45 400 +0.35(+0.81%)
Aug 20, 2008 43.10 43.10 43.10 0 +0.00(+0.00%)
Aug 19, 2008 43.35 43.10 43.10 43.10 392 -0.25(-0.58%)
Aug 18, 2008 43.35 43.35 43.35 0 +0.00(+0.00%)
Aug 15, 2008 43.35 43.35 43.35 43.35 100 -0.65(-1.48%)
Aug 13, 2008 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Aug 12, 2008 44.00 44.00 44.00 0 +0.00(+0.00%)
Aug 11, 2008 44.00 44.00 44.00 44.00 100 +0.90(+2.09%)
Aug 08, 2008 43.10 43.10 43.10 43.10 100 -2.30(-5.07%)
Aug 07, 2008 45.40 45.40 45.40 45.40 100 -0.10(-0.22%)
Aug 06, 2008 45.50 45.50 45.50 45.50 400 +4.75(+11.66%)
Aug 05, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Aug 04, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Aug 01, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 31, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 30, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 29, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 28, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 25, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 24, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 23, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 22, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 21, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 18, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 17, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 16, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 15, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 14, 2008 40.75 40.75 40.75 40.75 100 -1.45(-3.44%)
Jul 11, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jul 10, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jul 09, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jul 08, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jul 07, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jul 04, 2008 42.20 42.20 42.20 42.20 200 +0.00(+0.00%)
Jul 03, 2008 42.20 42.20 42.20 42.20 200 +0.70(+1.69%)
Jul 02, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jul 01, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 30, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 27, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 26, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 25, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 24, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 23, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 20, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 19, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 18, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 17, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 16, 2008 41.50 41.50 41.50 41.50 156 +0.65(+1.59%)
Jun 13, 2008 40.85 40.85 40.85 40.85 300 -1.40(-3.31%)
Jun 12, 2008 42.25 42.25 42.25 42.25 0 +0.00(+0.00%)
Jun 11, 2008 42.25 42.25 42.25 42.25 983 +0.00(+0.00%)
Jun 10, 2008 42.25 42.25 42.25 42.25 0 +0.00(+0.00%)
Jun 09, 2008 42.25 42.25 42.25 42.25 0 +0.00(+0.00%)
Jun 06, 2008 42.25 42.25 42.25 42.25 100 +0.05(+0.12%)
Jun 05, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jun 04, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jun 03, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jun 02, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
May 30, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
May 29, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
May 28, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
May 27, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
May 26, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
May 23, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
May 22, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
May 21, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
May 20, 2008 42.20 42.20 42.20 42.20 390 +0.00(+0.00%)
May 19, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
May 16, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
May 15, 2008 42.20 42.20 42.20 42.20 200 +2.20(+5.50%)
May 14, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
May 13, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
May 12, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
May 09, 2008 41.15 40.00 40.00 40.00 100 -1.15(-2.79%)
May 08, 2008 41.15 41.15 41.15 41.15 0 +0.00(+0.00%)
May 07, 2008 41.15 41.70 41.15 41.15 1,448 +0.90(+2.24%)
May 06, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 05, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 02, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 01, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 30, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 29, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 28, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 25, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 24, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 23, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 22, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 21, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 18, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 17, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 16, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 15, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 14, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 11, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 10, 2008 40.25 40.25 40.25 40.25 710 +0.05(+0.12%)
Apr 09, 2008 40.20 40.20 40.20 40.20 0 +0.00(+0.00%)
Apr 08, 2008 40.20 40.20 40.20 40.20 0 +0.00(+0.00%)
Apr 07, 2008 40.20 40.20 40.20 40.20 0 +0.00(+0.00%)
Apr 04, 2008 40.20 40.20 40.20 40.20 0 +0.00(+0.00%)
Apr 03, 2008 40.20 40.20 40.20 40.20 710 +0.20(+0.50%)
Apr 02, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Apr 01, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Mar 31, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Mar 28, 2008 39.85 40.00 40.00 40.00 200 +0.15(+0.38%)
Mar 27, 2008 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Mar 26, 2008 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Mar 25, 2008 9.850 39.85 39.85 39.85 0 +0.00(+0.00%)
Mar 24, 2008 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Mar 21, 2008 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Mar 20, 2008 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Mar 19, 2008 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Mar 18, 2008 42.00 39.85 39.85 39.85 200 -2.15(-5.12%)
Mar 17, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Mar 14, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Mar 13, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Mar 12, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Mar 11, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Mar 10, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Mar 07, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Mar 06, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Mar 05, 2008 43.70 42.05 42.00 42.00 400 -1.70(-3.89%)
Mar 04, 2008 43.70 43.70 43.70 43.70 0 +0.00(+0.00%)
Mar 03, 2008 43.70 43.70 43.70 43.70 0 +0.00(+0.00%)
Feb 29, 2008 43.70 43.70 43.70 43.70 0 +0.00(+0.00%)
Feb 28, 2008 43.70 43.70 43.70 43.70 0 +0.00(+0.00%)
Feb 27, 2008 43.70 43.70 43.70 43.70 300 +0.45(+1.04%)
Feb 26, 2008 43.25 43.25 43.25 43.25 171 +0.00(+0.00%)
Feb 25, 2008 43.25 43.25 43.25 43.25 101 +0.75(+1.76%)
Feb 22, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Feb 21, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Feb 20, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Feb 19, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Feb 18, 2008 42.50 43.00 42.50 42.50 1,456 +0.00(+0.00%)
Feb 15, 2008 42.50 43.00 42.50 42.50 1,456 +0.00(+0.00%)
Feb 14, 2008 42.50 42.50 42.50 42.50 200 +1.00(+2.41%)
Feb 13, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Feb 12, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Feb 11, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Feb 08, 2008 41.50 41.50 41.50 41.50 200 -2.00(-4.60%)
Feb 07, 2008 43.50 43.50 43.50 43.50 0 +0.00(+0.00%)
Feb 06, 2008 43.50 43.50 43.50 43.50 0 +0.00(+0.00%)
Feb 05, 2008 42.10 43.50 43.50 43.50 242 +1.40(+3.33%)
Feb 04, 2008 42.10 42.10 42.10 42.10 0 +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.