Astellas Pharma Inc (OP: ALPMF )
9.670
-0.350
(-3.49%)
Streaming Delayed Price
Updated: 10:09 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 9.670 | 9.670 | 9.670 | 9.670 | 100 | -0.35(-3.49%) |
May 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 1,600 | +0.10(+1.01%) |
May 21, 2024 | 9.920 | 9.920 | 9.920 | 9.920 | 9,904 | -0.08(-0.80%) |
May 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 400 | +0.44(+4.60%) |
May 17, 2024 | 9.560 | 9.560 | 9.560 | 9.560 | 250 | -0.46(-4.59%) |
May 14, 2024 | 10.02 | 6,000 | +0.48(+5.03%) | |||
May 10, 2024 | 9.540 | 0 | -0.50(-4.93%) | |||
May 08, 2024 | 10.04 | 43 | +0.51(+5.40%) | |||
Apr 26, 2024 | 9.521 | 4,600 | -0.32(-3.26%) | |||
Apr 25, 2024 | 9.650 | 9.841 | 9.600 | 9.841 | 22,820 | +0.34(+3.59%) |
Apr 23, 2024 | 9.500 | 20,800 | -0.25(-2.56%) | |||
Apr 19, 2024 | 9.750 | 52 | +0.58(+6.32%) | |||
Apr 18, 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 15,540 | -0.42(-4.42%) |
Apr 16, 2024 | 9.594 | 0 | +0.11(+1.20%) | |||
Apr 12, 2024 | 9.480 | 22 | -0.87(-8.41%) | |||
Apr 10, 2024 | 10.35 | 0 | -0.43(-3.94%) | |||
Apr 09, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 506 | -0.39(-3.49%) |
Mar 27, 2024 | 11.16 | 0 | +0.63(+6.03%) | |||
Mar 25, 2024 | 10.53 | 0 | -0.50(-4.53%) | |||
Mar 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 2,205 | -0.06(-0.54%) |
Mar 19, 2024 | 11.09 | 50 | -0.22(-1.95%) | |||
Mar 18, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 925 | +0.57(+5.31%) |
Mar 13, 2024 | 10.74 | 0 | -0.26(-2.36%) | |||
Mar 08, 2024 | 11.00 | 2,332 | +0.15(+1.38%) | |||
Mar 07, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 400 | -0.15(-1.36%) |
Mar 06, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | -0.62(-5.34%) |
Mar 04, 2024 | 11.62 | 0 | +0.53(+4.78%) | |||
Mar 01, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 500 | +0.05(+0.45%) |
Feb 20, 2024 | 11.04 | 4,900 | +0.42(+3.95%) | |||
Feb 14, 2024 | 10.62 | 800 | -0.65(-5.78%) | |||
Feb 09, 2024 | 11.27 | 0 | +0.32(+2.93%) | |||
Feb 07, 2024 | 10.95 | 2 | -0.17(-1.53%) | |||
Feb 06, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 2,713 | +0.02(+0.18%) |
Feb 05, 2024 | 11.30 | 12.00 | 10.98 | 11.10 | 2,100 | -0.48(-4.16%) |
Feb 02, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 216 | -0.47(-3.89%) |
Jan 31, 2024 | 12.05 | 1,010 | +0.50(+4.34%) | |||
Jan 30, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 200 | +0.20(+1.76%) |
Jan 29, 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 4,115 | -0.05(-0.44%) |
Jan 26, 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 300 | -0.67(-5.55%) |
Jan 23, 2024 | 12.07 | 3,125 | +0.03(+0.27%) | |||
Jan 19, 2024 | 12.04 | 0 | +0.32(+2.71%) | |||
Jan 17, 2024 | 11.72 | 6,400 | -0.38(-3.14%) | |||
Jan 12, 2024 | 12.10 | 0 | +0.13(+1.09%) | |||
Jan 11, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 400 | +0.07(+0.59%) |
Jan 09, 2024 | 11.90 | 2,200 | -0.46(-3.72%) | |||
Jan 08, 2024 | 12.35 | 12.48 | 12.35 | 12.36 | 12,299 | -0.10(-0.77%) |
Jan 05, 2024 | 12.52 | 12.52 | 12.46 | 12.46 | 8,077 | +0.16(+1.27%) |
Jan 04, 2024 | 12.19 | 12.30 | 11.95 | 12.30 | 700 | +0.35(+2.91%) |
Jan 03, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 150 | -0.03(-0.28%) |
Dec 29, 2023 | 11.98 | 0 | -0.02(-0.13%) | |||
Dec 28, 2023 | 11.37 | 12.00 | 11.37 | 12.00 | 50,609 | +0.15(+1.27%) |
Dec 27, 2023 | 11.69 | 11.85 | 11.69 | 11.85 | 11,425 | +0.05(+0.42%) |
Dec 22, 2023 | 11.80 | 0 | +0.55(+4.89%) | |||
Dec 20, 2023 | 11.25 | 0 | -0.19(-1.66%) | |||
Dec 19, 2023 | 11.70 | 11.70 | 11.44 | 11.44 | 2,066 | +0.02(+0.18%) |
Dec 18, 2023 | 11.50 | 11.50 | 11.42 | 11.42 | 1,150 | -0.08(-0.70%) |
Dec 15, 2023 | 11.55 | 11.68 | 11.50 | 11.50 | 25,742 | -0.11(-0.97%) |
Dec 14, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 14,653 | -0.29(-2.41%) |
Dec 12, 2023 | 11.90 | 144 | -0.05(-0.42%) | |||
Dec 11, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 8,000 | -0.12(-1.04%) |
Dec 08, 2023 | 12.00 | 12.07 | 12.00 | 12.07 | 15,600 | -0.27(-2.19%) |
Dec 07, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 1,000 | +0.53(+4.52%) |
Dec 05, 2023 | 11.81 | 0 | +0.03(+0.26%) | |||
Dec 04, 2023 | 11.86 | 11.86 | 11.78 | 11.78 | 12,835 | -0.45(-3.65%) |
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.
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.