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 22, 2014 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | -0.56(-5.02%) |
Apr 21, 2014 | 11.00 | 11.16 | 11.00 | 11.16 | 3,655 | +0.15(+1.36%) |
Apr 15, 2014 | 11.01 | 11.01 | 11.01 | 0 | +0.52(+4.96%) | |
Apr 14, 2014 | 10.49 | 10.49 | 10.49 | 10.49 | 8,355 | -0.57(-5.15%) |
Apr 10, 2014 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.17(+1.56%) |
Apr 08, 2014 | 10.89 | 10.89 | 10.89 | 0 | -0.45(-3.97%) | |
Apr 07, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 2,125 | -0.41(-3.49%) |
Apr 04, 2014 | 11.95 | 11.95 | 11.75 | 11.75 | 0 | -0.06(-0.51%) |
Apr 03, 2014 | 11.82 | 11.82 | 11.81 | 11.81 | 865 | +0.33(+2.87%) |
Apr 02, 2014 | 11.48 | 11.48 | 11.48 | 11.48 | 527 | +0.00(+0.00%) |
Apr 01, 2014 | 11.48 | 11.48 | 11.48 | 11.48 | 100 | -0.22(-1.88%) |
Mar 31, 2014 | 11.70 | 11.70 | 11.70 | 11.70 | 184 | -0.30(-2.50%) |
Mar 28, 2014 | 11.57 | 12.07 | 11.57 | 12.00 | 0 | -45.87(-79.26%) |
Mar 26, 2014 | 57.87 | 57.87 | 57.87 | 2 | +0.89(+1.56%) | |
Mar 24, 2014 | 56.98 | 56.98 | 56.98 | 0 | -2.89(-4.83%) | |
Mar 21, 2014 | 59.87 | 59.87 | 59.87 | 59.87 | 0 | -0.11(-0.18%) |
Mar 18, 2014 | 59.98 | 59.98 | 59.98 | 59.98 | 6 | -1.81(-2.93%) |
Mar 12, 2014 | 61.79 | 61.79 | 61.79 | 0 | -1.36(-2.15%) | |
Mar 11, 2014 | 63.15 | 63.15 | 63.15 | 63.15 | 1,637 | +1.46(+2.37%) |
Mar 03, 2014 | 61.69 | 61.69 | 61.69 | 0 | +0.33(+0.54%) | |
Feb 24, 2014 | 61.36 | 61.36 | 61.36 | 61.36 | 2 | +0.41(+0.67%) |
Feb 14, 2014 | 60.95 | 60.95 | 60.95 | 48 | -0.02(-0.03%) | |
Feb 07, 2014 | 60.97 | 60.97 | 60.97 | 0 | +1.17(+1.96%) | |
Feb 06, 2014 | 59.91 | 59.91 | 59.80 | 59.80 | 204 | -1.20(-1.97%) |
Feb 03, 2014 | 61.00 | 61.00 | 61.00 | 15 | +2.70(+4.63%) | |
Jan 28, 2014 | 58.30 | 58.30 | 58.30 | 58.30 | 75 | +1.01(+1.76%) |
Jan 27, 2014 | 57.29 | 57.29 | 57.29 | 57.29 | 129 | -3.39(-5.59%) |
Jan 22, 2014 | 60.68 | 60.68 | 60.68 | 0 | +3.38(+5.90%) | |
Dec 16, 2013 | 57.30 | 57.30 | 57.30 | 0 | +0.14(+0.24%) | |
Dec 12, 2013 | 57.16 | 57.16 | 57.16 | 66 | -1.84(-3.12%) | |
Nov 26, 2013 | 59.00 | 59.00 | 59.00 | 59.00 | 0 | -0.13(-0.22%) |
Nov 25, 2013 | 59.13 | 59.13 | 59.13 | 59.13 | 500 | +0.13(+0.22%) |
Nov 22, 2013 | 59.00 | 59.00 | 59.00 | 59.00 | 200 | -2.40(-3.91%) |
Nov 19, 2013 | 61.40 | 61.40 | 61.40 | 0 | +1.27(+2.11%) | |
Nov 13, 2013 | 60.13 | 60.13 | 60.13 | 0 | +1.48(+2.52%) | |
Nov 08, 2013 | 58.65 | 58.65 | 58.65 | 0 | +2.73(+4.88%) | |
Nov 05, 2013 | 55.92 | 55.92 | 55.92 | 0 | +0.64(+1.16%) | |
Oct 31, 2013 | 55.28 | 55.28 | 55.28 | 0 | -0.02(-0.04%) | |
Oct 30, 2013 | 55.30 | 55.30 | 55.30 | 55.30 | 100 | -0.37(-0.66%) |
Oct 24, 2013 | 55.67 | 55.67 | 55.67 | 0 | +2.82(+5.34%) | |
Oct 22, 2013 | 52.85 | 52.85 | 52.85 | 0 | -0.34(-0.64%) | |
Oct 21, 2013 | 53.19 | 53.19 | 53.19 | 53.19 | 215 | +0.49(+0.93%) |
Oct 16, 2013 | 52.70 | 52.70 | 52.70 | 0 | +0.73(+1.40%) | |
Oct 15, 2013 | 51.97 | 51.97 | 51.97 | 51.97 | 100 | +1.07(+2.10%) |
Oct 11, 2013 | 50.90 | 50.90 | 50.90 | 0 | +0.00(+0.00%) | |
Oct 10, 2013 | 50.90 | 50.90 | 50.90 | 50.90 | 530 | +1.93(+3.94%) |
Oct 09, 2013 | 49.40 | 49.40 | 48.97 | 48.97 | 600 | -1.24(-2.47%) |
Oct 04, 2013 | 50.21 | 50.21 | 50.21 | 0 | -0.39(-0.77%) | |
Sep 27, 2013 | 50.60 | 50.60 | 50.60 | 0 | +0.35(+0.70%) | |
Sep 25, 2013 | 50.25 | 50.25 | 50.25 | 0 | -1.73(-3.33%) | |
Aug 28, 2013 | 51.98 | 51.98 | 51.98 | 0 | -0.61(-1.16%) | |
Aug 22, 2013 | 52.59 | 52.59 | 52.59 | 0 | -0.91(-1.70%) | |
Aug 19, 2013 | 53.50 | 53.50 | 53.50 | 0 | +0.03(+0.06%) | |
Aug 16, 2013 | 53.47 | 53.47 | 53.47 | 53.47 | 200 | +0.71(+1.35%) |
Aug 15, 2013 | 52.74 | 52.76 | 52.74 | 52.76 | 200 | -0.66(-1.24%) |
Aug 13, 2013 | 53.42 | 53.42 | 53.42 | 53.42 | 0 | +0.19(+0.36%) |
Aug 12, 2013 | 52.97 | 53.23 | 52.97 | 53.23 | 250 | -1.78(-3.24%) |
Aug 06, 2013 | 55.01 | 55.01 | 55.01 | 200 | -0.22(-0.40%) | |
Jul 30, 2013 | 55.23 | 55.23 | 55.23 | 0 | -0.41(-0.74%) | |
Jul 10, 2013 | 55.64 | 55.64 | 55.64 | 0 | +0.59(+1.07%) | |
Jul 05, 2013 | 55.05 | 55.05 | 55.05 | 55.05 | 700 | -0.10(-0.18%) |
Jul 03, 2013 | 55.15 | 55.15 | 55.15 | 55.15 | 500 | +0.51(+0.93%) |
Jul 02, 2013 | 54.64 | 54.64 | 54.64 | 54.64 | 3,100 | +2.42(+4.64%) |
Jun 27, 2013 | 52.22 | 52.22 | 52.22 | 0 | +1.62(+3.20%) | |
Jun 24, 2013 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +1.15(+2.33%) |
Jun 06, 2013 | 49.45 | 49.45 | 49.45 | 49.45 | 0 | -0.08(-0.16%) |
Jun 05, 2013 | 49.53 | 49.53 | 49.53 | 49.53 | 1,000 | -1.92(-3.73%) |
Jun 03, 2013 | 51.45 | 51.45 | 51.45 | 0 | +0.27(+0.53%) | |
May 31, 2013 | 51.18 | 51.18 | 51.18 | 51.18 | 8,000 | -1.51(-2.87%) |
May 29, 2013 | 52.69 | 52.69 | 52.69 | 0 | +0.84(+1.62%) | |
May 28, 2013 | 51.92 | 51.92 | 51.85 | 51.85 | 600 | +0.28(+0.54%) |
May 24, 2013 | 51.57 | 51.57 | 51.57 | 51.57 | 400 | -1.58(-2.97%) |
May 23, 2013 | 54.00 | 54.00 | 53.15 | 53.15 | 300 | -2.10(-3.80%) |
May 20, 2013 | 55.25 | 55.25 | 55.25 | 0 | -1.45(-2.56%) | |
May 16, 2013 | 56.70 | 56.70 | 56.70 | 56.70 | 100 | +1.94(+3.54%) |
May 13, 2013 | 54.76 | 54.76 | 54.76 | 0 | -1.24(-2.21%) | |
May 10, 2013 | 56.00 | 56.00 | 56.00 | 56.00 | 105 | -0.95(-1.67%) |
May 06, 2013 | 56.95 | 56.95 | 56.95 | 0 | +5.20(+10.05%) | |
May 03, 2013 | 48.00 | 51.75 | 48.00 | 51.75 | 1,180 | -0.25(-0.48%) |
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.