Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astellas Pharma Inc (OP: ALPMF )

10.04 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 8, 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, 2019 14.05 14.05 14.05 0 +0.03(+0.21%)
Jan 24, 2019 14.02 14.02 14.02 0 +0.17(+1.23%)
Jan 22, 2019 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 18, 2019 13.85 13.85 13.85 32 +0.00(+0.00%)
Jan 15, 2019 13.85 13.85 13.85 0 -0.37(-2.60%)
Jan 14, 2019 14.23 14.23 14.22 14.22 200 +0.61(+4.48%)
Jan 11, 2019 13.76 13.76 13.61 13.61 500 +0.33(+2.48%)
Jan 08, 2019 13.28 13.28 13.28 0 +0.30(+2.34%)
Jan 07, 2019 12.98 12.98 12.98 25 +0.00(+0.00%)
Jan 04, 2019 12.98 12.98 12.98 0 +0.00(+0.00%)
Dec 31, 2018 12.98 12.98 12.98 0 +0.18(+1.38%)
Dec 27, 2018 12.80 12.80 12.80 0 -0.34(-2.59%)
Dec 21, 2018 13.14 13.14 13.14 0 -0.38(-2.81%)
Dec 20, 2018 13.52 13.52 13.52 0 +0.00(+0.00%)
Dec 18, 2018 13.52 13.52 13.52 0 -1.00(-6.89%)
Dec 13, 2018 14.52 14.52 14.52 0 -0.02(-0.10%)
Dec 12, 2018 14.54 14.54 14.54 0 +0.00(+0.00%)
Dec 07, 2018 14.54 14.54 14.54 0 +0.00(+0.00%)
Dec 06, 2018 14.19 14.54 14.19 14.54 286 -0.50(-3.36%)
Dec 04, 2018 15.00 15.04 15.00 15.04 200 -0.30(-1.96%)
Dec 03, 2018 15.34 15.34 15.34 15.34 950 +0.95(+6.60%)
Nov 29, 2018 14.39 14.39 14.39 0 +0.00(+0.00%)
Nov 27, 2018 14.39 14.39 14.39 0 -0.01(-0.07%)
Nov 21, 2018 14.40 14.40 14.40 0 -0.17(-1.17%)
Nov 16, 2018 14.57 14.57 14.57 0 +0.00(+0.00%)
Nov 15, 2018 14.57 14.57 14.57 701 +0.00(+0.00%)
Nov 14, 2018 14.57 14.57 14.57 14.57 3,090 -0.50(-3.32%)
Nov 05, 2018 15.07 15.07 15.07 0 +0.00(+0.00%)
Oct 31, 2018 15.07 15.07 15.07 0 -0.32(-2.08%)
Oct 25, 2018 15.39 15.39 15.39 0 -0.20(-1.28%)
Oct 24, 2018 15.59 15.59 15.59 0 +0.00(+0.00%)
Oct 23, 2018 15.59 15.59 15.59 15.59 750 -1.22(-7.26%)
Oct 17, 2018 16.81 16.81 16.81 0 -0.10(-0.59%)
Oct 16, 2018 16.50 16.91 16.50 16.91 2,350 -0.50(-2.87%)
Oct 12, 2018 17.41 17.41 17.41 0 +0.00(+0.00%)
Oct 11, 2018 17.41 17.41 17.41 84 +0.00(+0.00%)
Oct 03, 2018 17.41 17.41 17.41 0 +0.00(+0.00%)
Oct 01, 2018 17.41 17.41 17.41 0 -0.35(-1.97%)
Sep 27, 2018 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 26, 2018 17.76 17.76 17.76 17.76 450 +0.02(+0.11%)
Sep 24, 2018 17.74 17.74 17.74 0 +0.00(+0.00%)
Sep 20, 2018 17.74 17.74 17.74 0 +0.84(+4.97%)
Sep 18, 2018 16.90 16.90 16.90 0 +0.00(+0.00%)
Sep 17, 2018 17.00 17.00 16.90 16.90 5,350 -0.41(-2.37%)
Sep 14, 2018 17.31 17.31 17.31 17.31 200 +0.69(+4.15%)
Sep 13, 2018 16.62 16.62 16.62 16,696 +0.00(+0.00%)
Sep 05, 2018 16.62 16.62 16.62 0 -0.52(-3.03%)
Aug 31, 2018 17.14 17.14 17.14 0 +0.23(+1.36%)
Aug 29, 2018 16.91 16.91 16.91 0 +0.00(+0.00%)
Aug 27, 2018 16.91 16.91 16.91 0 +0.00(+0.00%)
Aug 24, 2018 16.95 16.95 16.91 16.91 5,200 +0.10(+0.59%)
Aug 20, 2018 16.81 16.81 16.81 0 +0.45(+2.75%)
Aug 17, 2018 16.36 16.36 16.36 91 +0.00(+0.00%)
Aug 10, 2018 16.36 16.36 16.36 0 -0.39(-2.33%)
Aug 09, 2018 16.75 16.75 16.75 16.75 1,000 +0.16(+0.96%)
Aug 08, 2018 16.59 16.59 16.59 16.59 150 +0.27(+1.65%)
Aug 02, 2018 16.32 16.32 16.32 0 +0.00(+0.00%)
Aug 01, 2018 16.23 16.32 16.23 16.32 15,371 +0.00(+0.00%)
Jul 31, 2018 10 +0.00(+0.00%)
Jul 27, 2018 16.18 16.18 16.18 0 -0.03(-0.16%)
Jul 19, 2018 16.21 16.21 16.21 0 +0.36(+2.24%)
Jul 18, 2018 15.89 15.89 15.85 15.85 1,025 +0.17(+1.10%)
Jul 16, 2018 15.68 15.68 15.68 2 +0.08(+0.49%)
Jul 11, 2018 15.60 15.60 15.60 0 +0.15(+0.98%)
Jul 09, 2018 15.45 15.45 15.45 0 -0.38(-2.40%)
Jul 05, 2018 15.83 15.83 15.83 0 +0.63(+4.14%)
Jun 29, 2018 15.20 15.20 15.20 0 +0.22(+1.47%)
Jun 28, 2018 15.34 15.34 14.98 14.98 1,683 -1.25(-7.70%)
Jun 26, 2018 16.23 16.23 16.23 0 +0.76(+4.91%)
Jun 19, 2018 15.47 15.47 15.47 0 -0.70(-4.33%)
Jun 15, 2018 16.17 16.17 16.17 1 +0.61(+3.92%)
Jun 13, 2018 15.56 15.56 15.56 0 -0.15(-0.95%)
Jun 08, 2018 15.71 15.71 15.71 0 -0.11(-0.70%)
Jun 07, 2018 15.82 15.82 15.82 15.82 403 -0.20(-1.25%)
Jun 06, 2018 15.54 16.02 15.54 16.02 69,543 +0.65(+4.26%)
Jun 04, 2018 15.37 15.37 15.37 0 -0.38(-2.44%)
Jun 01, 2018 15.75 15.75 15.75 15.75 1,200 -0.28(-1.75%)
May 31, 2018 15.65 16.03 15.58 16.03 8,796 +1.07(+7.15%)
May 25, 2018 14.96 14.96 14.96 39 -0.05(-0.33%)
May 24, 2018 15.13 15.13 15.01 15.01 1,000 +0.02(+0.13%)
May 23, 2018 14.99 14.99 14.99 14.99 1,152 -0.36(-2.35%)
May 16, 2018 15.35 15.35 15.35 0 +0.29(+1.93%)
May 15, 2018 15.06 15.06 15.06 15.06 6,547 -0.07(-0.46%)
May 14, 2018 15.13 15.13 15.13 15.13 375 -0.27(-1.75%)
May 11, 2018 15.40 15.40 15.40 15.40 419 +0.22(+1.45%)
May 09, 2018 15.18 15.18 15.18 0 -0.02(-0.13%)
May 08, 2018 15.20 15.20 15.20 15.20 211 +0.71(+4.90%)
Apr 30, 2018 14.49 14.49 14.49 0 +0.13(+0.91%)
Apr 26, 2018 14.36 14.36 14.36 0 -0.14(-0.97%)
Apr 25, 2018 14.50 14.50 14.50 14.50 100 -0.02(-0.14%)
Apr 24, 2018 14.64 14.64 14.52 14.52 1,000 -0.44(-2.94%)
Apr 18, 2018 14.96 14.96 14.96 50 +0.16(+1.08%)
Apr 17, 2018 14.80 14.80 14.80 14.80 10,150 +0.00(+0.00%)
Apr 16, 2018 14.80 14.94 14.80 14.80 3,604 +0.05(+0.34%)
Apr 11, 2018 14.75 14.75 14.75 0 +0.00(+0.00%)
Apr 10, 2018 14.75 14.75 14.75 14.75 1,004 +0.04(+0.27%)
Apr 03, 2018 14.71 14.71 14.71 0 -0.29(-1.93%)
Apr 02, 2018 15.00 15.00 15.00 15.00 1,000 -0.20(-1.32%)
Mar 29, 2018 15.20 15.20 15.20 0 +0.19(+1.27%)
Mar 27, 2018 15.01 15.01 15.01 0 +0.01(+0.07%)
Mar 26, 2018 15.00 15.00 15.00 15.00 200 +0.34(+2.32%)
Mar 23, 2018 14.66 14.66 14.66 14.66 500 -0.64(-4.18%)
Mar 22, 2018 15.11 15.30 14.98 15.30 459 +0.40(+2.68%)
Mar 19, 2018 14.90 14.90 14.90 0 -0.01(-0.07%)
Mar 16, 2018 14.70 14.91 14.70 14.91 1,200 +0.31(+2.12%)
Mar 09, 2018 14.60 14.60 14.60 0 +0.02(+0.14%)
Mar 01, 2018 14.58 14.58 14.58 0 -0.05(-0.34%)
Feb 27, 2018 14.63 14.63 14.63 0 +0.11(+0.76%)
Feb 26, 2018 14.52 14.76 14.52 14.52 2,002 +0.59(+4.24%)
Feb 22, 2018 13.93 13.93 13.93 0 -0.10(-0.71%)
Feb 20, 2018 14.03 14.03 14.03 6 +0.43(+3.16%)
Feb 12, 2018 13.60 13.60 13.60 0 +0.19(+1.38%)
Feb 09, 2018 13.17 13.41 13.17 13.41 2,255 +0.24(+1.86%)
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.