Astellas Pharma Inc (OP: ALPMF )
10.11
+0.44
(+4.55%)
Streaming Delayed Price
Updated: 10:19 AM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2012 | 39.75 | 39.75 | 39.75 | 400 | -0.05(-0.13%) | |
Apr 24, 2012 | 39.80 | 39.80 | 39.80 | 39.80 | 200 | -0.45(-1.12%) |
Apr 23, 2012 | 40.25 | 40.25 | 40.25 | 40.25 | 100 | -0.55(-1.35%) |
Apr 16, 2012 | 40.80 | 40.80 | 40.80 | 0 | +0.85(+2.13%) | |
Apr 12, 2012 | 39.95 | 39.95 | 39.95 | 0 | -0.35(-0.87%) | |
Apr 10, 2012 | 40.30 | 40.30 | 40.30 | 0 | +0.25(+0.62%) | |
Apr 09, 2012 | 40.80 | 40.80 | 40.05 | 40.05 | 1,300 | -1.25(-3.03%) |
Mar 30, 2012 | 41.30 | 41.30 | 41.30 | 0 | +0.60(+1.47%) | |
Mar 28, 2012 | 40.70 | 40.70 | 40.70 | 0 | -0.90(-2.16%) | |
Mar 27, 2012 | 41.60 | 41.60 | 41.60 | 41.60 | 100 | +0.25(+0.60%) |
Mar 26, 2012 | 41.35 | 41.35 | 41.35 | 41.35 | 500 | +0.35(+0.85%) |
Mar 21, 2012 | 41.00 | 41.00 | 41.00 | 0 | +0.30(+0.74%) | |
Mar 20, 2012 | 40.70 | 40.70 | 40.70 | 40.70 | 1,000 | -0.05(-0.12%) |
Mar 16, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | -0.25(-0.61%) |
Mar 15, 2012 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | -0.35(-0.85%) |
Mar 12, 2012 | 41.35 | 41.35 | 41.35 | 0 | +0.50(+1.22%) | |
Mar 08, 2012 | 40.85 | 40.85 | 40.85 | 200 | -0.20(-0.49%) | |
Mar 05, 2012 | 41.05 | 41.05 | 41.05 | 0 | +0.30(+0.74%) | |
Feb 29, 2012 | 40.75 | 40.75 | 40.75 | 0 | +0.25(+0.62%) | |
Feb 27, 2012 | 40.50 | 40.50 | 40.50 | 0 | +0.50(+1.25%) | |
Feb 24, 2012 | 40.00 | 40.00 | 40.00 | 40.00 | 177 | -0.40(-0.99%) |
Feb 22, 2012 | 40.40 | 40.40 | 40.40 | 0 | -0.10(-0.25%) | |
Feb 21, 2012 | 40.50 | 40.50 | 40.50 | 40.50 | 1,410 | +0.20(+0.50%) |
Feb 17, 2012 | 40.30 | 40.30 | 40.30 | 40.30 | 200 | -0.20(-0.49%) |
Feb 14, 2012 | 40.50 | 40.50 | 40.50 | 0 | -0.35(-0.86%) | |
Feb 13, 2012 | 40.85 | 40.85 | 40.85 | 40.85 | 1,200 | +0.10(+0.25%) |
Feb 10, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 2,100 | +0.00(+0.00%) |
Feb 09, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 100 | -0.35(-0.85%) |
Feb 08, 2012 | 41.10 | 41.10 | 41.10 | 41.10 | 200 | -0.40(-0.96%) |
Feb 07, 2012 | 41.40 | 41.50 | 41.40 | 41.50 | 34,387 | -0.10(-0.24%) |
Feb 06, 2012 | 41.60 | 41.60 | 41.60 | 41.60 | 5,100 | -0.05(-0.12%) |
Feb 03, 2012 | 41.55 | 41.65 | 41.55 | 41.65 | 2,965 | +0.40(+0.97%) |
Feb 02, 2012 | 41.25 | 41.25 | 41.25 | 41.25 | 2,560 | +0.20(+0.49%) |
Feb 01, 2012 | 41.05 | 41.05 | 41.05 | 41.05 | 8,300 | +0.40(+0.98%) |
Jan 31, 2012 | 40.65 | 40.65 | 40.65 | 40.65 | 100 | -0.85(-2.05%) |
Jan 30, 2012 | 40.55 | 41.50 | 40.55 | 41.50 | 3,573 | +2.00(+5.06%) |
Jan 25, 2012 | 39.50 | 39.50 | 39.50 | 39.50 | 286,400 | +0.65(+1.67%) |
Jan 23, 2012 | 38.85 | 38.85 | 38.85 | 0 | +0.00(+0.00%) | |
Jan 20, 2012 | 39.25 | 39.25 | 38.85 | 38.85 | 6,400 | -0.75(-1.89%) |
Jan 19, 2012 | 39.60 | 39.60 | 39.60 | 39.60 | 259 | +0.50(+1.28%) |
Jan 18, 2012 | 39.75 | 39.75 | 39.10 | 39.10 | 5,779 | -1.10(-2.74%) |
Jan 12, 2012 | 40.20 | 40.20 | 40.20 | 700 | -0.65(-1.59%) | |
Jan 11, 2012 | 40.85 | 40.85 | 40.85 | 40.85 | 100 | +0.60(+1.49%) |
Jan 10, 2012 | 40.25 | 40.25 | 40.25 | 40.25 | 6,800 | +0.40(+1.00%) |
Jan 09, 2012 | 39.85 | 39.85 | 39.85 | 39.85 | 100 | +0.00(+0.00%) |
Jan 06, 2012 | 39.85 | 39.85 | 39.85 | 39.85 | 1,899 | -0.90(-2.21%) |
Jan 03, 2012 | 40.75 | 40.75 | 40.75 | 30,900 | +0.50(+1.24%) | |
Dec 29, 2011 | 40.25 | 40.25 | 40.25 | 40.25 | 2,080 | +1.15(+2.94%) |
Dec 28, 2011 | 39.10 | 39.10 | 39.10 | 39.10 | 700 | -0.15(-0.38%) |
Dec 27, 2011 | 39.25 | 39.25 | 39.25 | 39.25 | 500 | -0.25(-0.63%) |
Dec 23, 2011 | 39.25 | 39.50 | 39.25 | 39.50 | 1,500 | +0.75(+1.94%) |
Dec 20, 2011 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | +0.30(+0.78%) |
Dec 19, 2011 | 38.55 | 38.55 | 38.45 | 38.45 | 650 | -0.55(-1.41%) |
Dec 16, 2011 | 39.00 | 39.00 | 39.00 | 39.00 | 700 | +0.25(+0.65%) |
Dec 15, 2011 | 38.75 | 38.75 | 38.75 | 38.75 | 1,400 | -0.05(-0.13%) |
Dec 13, 2011 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | -0.30(-0.77%) |
Dec 07, 2011 | 39.10 | 39.10 | 39.10 | 39.10 | 0 | +0.80(+2.09%) |
Dec 05, 2011 | 38.30 | 38.30 | 38.30 | 0 | +0.50(+1.32%) | |
Dec 02, 2011 | 37.80 | 37.80 | 37.80 | 37.80 | 355 | +0.15(+0.40%) |
Nov 29, 2011 | 37.65 | 37.65 | 37.65 | 0 | -0.90(-2.33%) | |
Nov 18, 2011 | 38.55 | 38.55 | 38.55 | 0 | +0.05(+0.13%) | |
Nov 04, 2011 | 38.50 | 38.50 | 38.50 | 0 | +1.50(+4.05%) | |
Nov 03, 2011 | 36.45 | 37.00 | 36.35 | 37.00 | 500 | +0.75(+2.07%) |
Nov 02, 2011 | 36.25 | 36.25 | 36.25 | 36.25 | 100 | -0.45(-1.23%) |
Oct 31, 2011 | 36.70 | 36.70 | 36.70 | 0 | -1.80(-4.68%) | |
Oct 21, 2011 | 38.50 | 38.50 | 38.50 | 0 | +1.10(+2.94%) | |
Oct 20, 2011 | 37.40 | 37.40 | 37.40 | 37.40 | 355 | -0.85(-2.22%) |
Oct 19, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 300 | +1.25(+3.38%) |
Oct 14, 2011 | 37.00 | 37.00 | 37.00 | 0 | -0.50(-1.33%) | |
Oct 12, 2011 | 37.50 | 37.50 | 37.50 | 0 | -0.10(-0.27%) | |
Oct 10, 2011 | 37.60 | 37.60 | 37.60 | 0 | -0.40(-1.05%) | |
Oct 04, 2011 | 38.00 | 38.00 | 38.00 | 0 | +0.20(+0.53%) | |
Sep 28, 2011 | 37.80 | 37.80 | 37.80 | 37.80 | 0 | +0.55(+1.48%) |
Sep 22, 2011 | 37.25 | 37.25 | 37.25 | 37.25 | 900 | -0.25(-0.67%) |
Sep 16, 2011 | 37.50 | 37.50 | 37.50 | 0 | +0.75(+2.04%) | |
Sep 12, 2011 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | -0.25(-0.68%) |
Aug 26, 2011 | 37.00 | 37.00 | 37.00 | 800 | -0.35(-0.94%) | |
Aug 11, 2011 | 37.35 | 37.35 | 37.35 | 37.35 | 0 | +0.60(+1.63%) |
Aug 10, 2011 | 36.75 | 36.75 | 36.75 | 36.75 | 1,000 | +0.95(+2.65%) |
Aug 09, 2011 | 35.80 | 35.80 | 35.80 | 35.80 | 300 | -0.65(-1.78%) |
Aug 08, 2011 | 36.45 | 36.45 | 36.45 | 36.45 | 350 | -0.15(-0.41%) |
Aug 05, 2011 | 36.75 | 36.75 | 36.50 | 36.60 | 4,600 | -0.20(-0.54%) |
Aug 04, 2011 | 37.20 | 37.20 | 36.80 | 36.80 | 800 | -2.20(-5.64%) |
Aug 02, 2011 | 39.00 | 39.00 | 39.00 | 0 | +0.20(+0.52%) | |
Aug 01, 2011 | 38.50 | 38.80 | 38.50 | 38.80 | 600 | +0.08(+0.21%) |
Jul 28, 2011 | 38.72 | 38.72 | 38.72 | 0 | +0.22(+0.57%) | |
Jul 20, 2011 | 38.50 | 38.50 | 38.50 | 0 | -0.55(-1.41%) | |
Jul 13, 2011 | 39.05 | 39.05 | 39.05 | 1,000 | +0.55(+1.43%) | |
Jun 30, 2011 | 38.50 | 38.50 | 38.50 | 0 | +0.65(+1.72%) | |
Jun 24, 2011 | 37.85 | 37.85 | 37.85 | 0 | -0.65(-1.69%) | |
Jun 23, 2011 | 38.50 | 38.50 | 38.50 | 38.50 | 200 | +0.20(+0.52%) |
Jun 22, 2011 | 38.30 | 38.30 | 38.30 | 38.30 | 500 | +0.25(+0.66%) |
Jun 20, 2011 | 38.05 | 38.05 | 38.05 | 0 | +0.15(+0.40%) | |
Jun 17, 2011 | 37.90 | 37.90 | 37.90 | 37.90 | 300 | -0.25(-0.66%) |
Jun 16, 2011 | 38.15 | 38.15 | 38.15 | 38.15 | 200 | -0.45(-1.17%) |
Jun 03, 2011 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | +0.95(+2.52%) |
May 24, 2011 | 37.65 | 37.65 | 37.65 | 37.65 | 3,000 | +0.40(+1.07%) |
May 23, 2011 | 37.25 | 37.25 | 37.25 | 37.25 | 1,000 | -0.40(-1.06%) |
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.