Astellas Pharma Inc (OP: ALPMY )

16.21 USD -0.35 (-2.11%)
Official Closing Price Updated: 3:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 16.17 16.25 16.11 16.21 49,293 -0.35(-2.11%)
Jan 21, 2021 16.49 16.58 16.48 16.56 137,217 +0.29(+1.78%)
Jan 20, 2021 15.63 16.62 15.63 16.27 127,201 +0.32(+2.01%)
Jan 19, 2021 16.42 16.42 15.67 15.95 71,663 +0.07(+0.44%)
Jan 15, 2021 15.75 16.01 15.75 15.88 96,600 -0.03(-0.19%)
Jan 14, 2021 15.90 16.02 15.85 15.91 92,685 +0.01(+0.06%)
Jan 13, 2021 16.57 16.57 15.81 15.90 91,036 +0.16(+0.98%)
Jan 12, 2021 15.66 15.76 15.62 15.74 178,279 +0.22(+1.42%)
Jan 11, 2021 15.48 15.65 15.47 15.53 63,779 -0.12(-0.74%)
Jan 08, 2021 15.33 15.64 15.33 15.64 81,300 +0.37(+2.43%)
Jan 07, 2021 15.30 15.30 15.18 15.27 41,166 -0.20(-1.30%)
Jan 06, 2021 15.49 15.72 15.29 15.47 64,102 +0.18(+1.18%)
Jan 05, 2021 14.74 15.40 14.74 15.29 41,618 -0.16(-1.04%)
Jan 04, 2021 15.52 15.59 15.44 15.45 39,343 +0.01(+0.06%)
Dec 31, 2020 15.44 15.44 15.44 120,692 +0.04(+0.26%)
Dec 30, 2020 15.66 15.66 15.40 15.40 120,692 -0.06(-0.42%)
Dec 29, 2020 15.30 15.54 15.30 15.46 101,588 +0.52(+3.44%)
Dec 28, 2020 15.00 15.04 14.95 14.95 50,848 +0.29(+1.94%)
Dec 24, 2020 14.70 14.72 14.63 14.66 87,200 -0.08(-0.51%)
Dec 23, 2020 14.76 14.78 14.71 14.74 99,425 -0.04(-0.27%)
Dec 22, 2020 14.43 14.94 14.43 14.78 86,004 -0.05(-0.34%)
Dec 21, 2020 14.91 14.91 14.43 14.83 75,983 +0.03(+0.20%)
Dec 18, 2020 14.67 14.86 14.67 14.80 64,100 +0.31(+2.14%)
Dec 17, 2020 14.52 14.61 14.49 14.49 60,361 +0.01(+0.07%)
Dec 16, 2020 14.07 14.97 14.07 14.48 118,818 -0.27(-1.83%)
Dec 15, 2020 14.98 14.98 14.61 14.75 93,433 +0.16(+1.10%)
Dec 14, 2020 14.29 14.78 14.29 14.59 46,541 +0.06(+0.45%)
Dec 11, 2020 14.55 14.65 14.08 14.53 68,200 +0.22(+1.57%)
Dec 10, 2020 14.31 14.35 14.24 14.30 164,253 -0.20(-1.38%)
Dec 09, 2020 14.07 14.65 14.07 14.50 478,413 +0.31(+2.18%)
Dec 08, 2020 14.07 14.40 14.07 14.19 237,013 -0.26(-1.80%)
Dec 07, 2020 13.97 14.49 13.97 14.45 201,135 +0.05(+0.35%)
Dec 04, 2020 14.05 14.42 14.05 14.40 74,200 -0.07(-0.51%)
Dec 03, 2020 14.03 14.56 14.03 14.47 49,762 +0.08(+0.58%)
Dec 02, 2020 14.40 14.47 14.35 14.39 96,816 -0.02(-0.14%)
Dec 01, 2020 13.96 14.59 13.96 14.41 86,639 +0.11(+0.74%)
Nov 30, 2020 14.81 14.81 14.26 14.30 117,965 -1.29(-8.25%)
Nov 27, 2020 15.61 15.61 15.20 15.59 20,800 +0.10(+0.65%)
Nov 25, 2020 15.41 15.50 15.36 15.49 78,600 -0.21(-1.34%)
Nov 24, 2020 15.69 15.76 15.57 15.70 59,613 +0.33(+2.15%)
Nov 23, 2020 15.59 15.60 15.31 15.37 51,573 +0.05(+0.33%)
Nov 20, 2020 15.36 15.38 15.30 15.32 41,300 +0.04(+0.26%)
Nov 19, 2020 15.29 15.35 15.24 15.28 90,182 -0.30(-1.93%)
Nov 18, 2020 15.51 15.91 15.24 15.58 81,259 -0.35(-2.20%)
Nov 17, 2020 15.50 16.02 15.45 15.93 123,029 -0.02(-0.13%)
Nov 16, 2020 15.85 15.95 15.81 15.95 35,828 +0.43(+2.77%)
Nov 13, 2020 15.41 15.57 15.38 15.52 55,000 +0.03(+0.19%)
Nov 12, 2020 15.10 15.58 15.10 15.49 45,427 -0.08(-0.51%)
Nov 11, 2020 15.30 15.61 15.30 15.57 87,620 +0.32(+2.10%)
Nov 10, 2020 15.60 15.60 15.15 15.25 99,207 -0.14(-0.91%)
Nov 09, 2020 15.55 15.60 14.97 15.39 41,530 +0.20(+1.32%)
Nov 06, 2020 15.23 15.23 15.09 15.19 53,800 +0.15(+1.00%)
Nov 05, 2020 15.06 15.35 14.91 15.04 69,349 +0.47(+3.23%)
Nov 04, 2020 14.96 14.96 14.44 14.57 213,824 +0.47(+3.33%)
Nov 03, 2020 14.07 14.14 14.02 14.10 114,778 +0.27(+1.97%)
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.