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 28, 2015 | 15.94 | 15.94 | 15.94 | 0 | -0.36(-2.21%) | |
Apr 22, 2015 | 16.30 | 16.30 | 16.30 | 0 | +0.20(+1.24%) | |
Apr 21, 2015 | 16.10 | 16.10 | 16.10 | 16.10 | 100 | +0.20(+1.26%) |
Apr 17, 2015 | 15.90 | 15.90 | 15.90 | 0 | -0.12(-0.75%) | |
Apr 16, 2015 | 15.68 | 16.02 | 15.68 | 16.02 | 1,200 | -0.01(-0.06%) |
Apr 14, 2015 | 16.03 | 16.03 | 16.03 | 0 | +0.26(+1.65%) | |
Apr 13, 2015 | 15.77 | 15.77 | 15.77 | 15.77 | 155 | -0.53(-3.25%) |
Apr 09, 2015 | 16.30 | 16.30 | 16.30 | 0 | +0.23(+1.43%) | |
Apr 07, 2015 | 16.07 | 16.07 | 16.07 | 0 | -0.33(-2.01%) | |
Apr 06, 2015 | 16.40 | 16.40 | 16.40 | 16.40 | 1,315 | +0.00(+0.00%) |
Apr 02, 2015 | 16.40 | 16.40 | 16.40 | 0 | -0.30(-1.80%) | |
Mar 25, 2015 | 16.70 | 16.70 | 16.70 | 0 | +0.17(+1.02%) | |
Mar 24, 2015 | 16.51 | 16.53 | 16.51 | 16.53 | 800 | -0.16(-0.96%) |
Mar 20, 2015 | 16.69 | 16.69 | 16.69 | 25 | +0.20(+1.22%) | |
Mar 19, 2015 | 16.70 | 16.70 | 16.49 | 16.49 | 274 | +0.36(+2.23%) |
Mar 18, 2015 | 16.13 | 16.13 | 16.13 | 16.13 | 500 | -0.16(-0.98%) |
Mar 17, 2015 | 16.29 | 16.29 | 16.29 | 16.29 | 355 | -0.20(-1.21%) |
Mar 11, 2015 | 16.49 | 16.49 | 16.49 | 0 | +0.64(+4.04%) | |
Mar 10, 2015 | 15.85 | 15.85 | 15.85 | 15.85 | 7,570 | -0.60(-3.65%) |
Mar 09, 2015 | 16.45 | 16.45 | 16.45 | 16.45 | 104 | -0.67(-3.91%) |
Mar 06, 2015 | 17.12 | 17.12 | 17.12 | 17.12 | 570 | +0.63(+3.82%) |
Mar 03, 2015 | 16.49 | 16.49 | 16.49 | 0 | +0.89(+5.71%) | |
Feb 25, 2015 | 15.60 | 15.60 | 15.60 | 15.60 | 750 | +0.17(+1.10%) |
Feb 20, 2015 | 15.43 | 15.43 | 15.43 | 0 | -0.47(-2.96%) | |
Feb 19, 2015 | 15.75 | 15.92 | 15.52 | 15.90 | 12,362 | +0.66(+4.33%) |
Feb 18, 2015 | 15.24 | 15.24 | 15.24 | 15.24 | 500 | +0.38(+2.56%) |
Feb 17, 2015 | 14.86 | 14.86 | 14.86 | 14.86 | 6,709 | -0.70(-4.50%) |
Feb 06, 2015 | 15.56 | 15.56 | 15.56 | 0 | -0.30(-1.89%) | |
Feb 04, 2015 | 15.86 | 15.86 | 15.86 | 0 | -0.18(-1.14%) | |
Feb 02, 2015 | 16.04 | 16.04 | 16.04 | 0 | +1.00(+6.67%) | |
Jan 28, 2015 | 15.04 | 15.04 | 15.04 | 15.04 | 250 | -0.64(-4.08%) |
Jan 27, 2015 | 14.99 | 15.68 | 14.99 | 15.68 | 1,318 | +0.27(+1.75%) |
Jan 23, 2015 | 15.41 | 15.41 | 15.41 | 0 | -0.09(-0.58%) | |
Jan 22, 2015 | 15.45 | 15.50 | 15.45 | 15.50 | 1,300 | +0.25(+1.64%) |
Jan 21, 2015 | 15.44 | 15.44 | 15.25 | 15.25 | 3,819 | +0.25(+1.67%) |
Jan 20, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 1,741 | -0.20(-1.32%) |
Jan 15, 2015 | 15.20 | 15.20 | 15.20 | 0 | +0.70(+4.79%) | |
Jan 08, 2015 | 14.50 | 14.50 | 14.50 | 0 | +0.31(+2.22%) | |
Jan 05, 2015 | 14.19 | 14.19 | 14.19 | 3 | +0.55(+4.03%) | |
Dec 31, 2014 | 13.64 | 13.64 | 13.64 | 0 | -0.71(-4.95%) | |
Dec 30, 2014 | 14.35 | 14.35 | 14.35 | 14.35 | 383 | +0.00(+0.00%) |
Dec 29, 2014 | 14.41 | 14.41 | 14.35 | 14.35 | 1,500 | +0.00(+0.00%) |
Dec 26, 2014 | 14.35 | 14.35 | 14.35 | 14.35 | 600 | +0.45(+3.24%) |
Dec 24, 2014 | 13.90 | 13.90 | 13.90 | 0 | -0.43(-3.00%) | |
Dec 11, 2014 | 14.33 | 14.33 | 14.33 | 0 | +0.23(+1.63%) | |
Dec 03, 2014 | 14.10 | 14.10 | 14.10 | 0 | -0.19(-1.33%) | |
Nov 26, 2014 | 14.29 | 14.29 | 14.29 | 0 | -1.03(-6.72%) | |
Nov 20, 2014 | 15.32 | 15.32 | 15.32 | 0 | +0.23(+1.52%) | |
Nov 19, 2014 | 14.97 | 15.09 | 14.97 | 15.09 | 200 | -0.41(-2.65%) |
Nov 18, 2014 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.01(+0.06%) |
Nov 17, 2014 | 15.23 | 15.23 | 15.49 | 0 | +0.26(+1.71%) | |
Nov 07, 2014 | 15.23 | 15.23 | 15.23 | 0 | -0.30(-1.93%) | |
Nov 06, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 200 | +0.63(+4.23%) |
Nov 03, 2014 | 14.90 | 14.90 | 14.90 | 40 | -0.15(-1.00%) | |
Oct 28, 2014 | 15.05 | 15.05 | 15.05 | 0 | +0.01(+0.07%) | |
Oct 24, 2014 | 15.04 | 15.04 | 15.04 | 0 | +0.04(+0.30%) | |
Oct 09, 2014 | 15.00 | 15.00 | 15.00 | 0 | -0.24(-1.60%) | |
Oct 07, 2014 | 15.24 | 15.24 | 15.24 | 0 | +0.68(+4.67%) | |
Oct 01, 2014 | 14.56 | 14.56 | 14.56 | 0 | -0.07(-0.48%) | |
Sep 29, 2014 | 14.63 | 14.63 | 14.63 | 0 | +0.10(+0.69%) | |
Sep 26, 2014 | 14.53 | 14.53 | 14.53 | 14.53 | 4,228 | +0.12(+0.83%) |
Sep 25, 2014 | 14.41 | 14.41 | 14.41 | 14.41 | 500 | +0.00(+0.00%) |
Sep 22, 2014 | 14.41 | 14.41 | 14.41 | 0 | -0.24(-1.64%) | |
Sep 12, 2014 | 14.65 | 14.65 | 14.65 | 25,000 | +0.15(+1.03%) | |
Sep 11, 2014 | 14.50 | 14.55 | 14.50 | 14.50 | 1,350 | +0.50(+3.57%) |
Sep 09, 2014 | 14.00 | 14.00 | 14.00 | 557 | -0.06(-0.43%) | |
Sep 05, 2014 | 14.06 | 14.06 | 14.06 | 0 | -0.38(-2.63%) | |
Aug 29, 2014 | 14.44 | 14.44 | 14.44 | 0 | +0.00(+0.00%) | |
Aug 25, 2014 | 14.44 | 14.44 | 14.44 | 0 | -0.00(-0.02%) | |
Aug 19, 2014 | 14.44 | 14.44 | 14.44 | 0 | -0.35(-2.35%) | |
Aug 15, 2014 | 14.79 | 14.79 | 14.79 | 50 | +0.79(+5.64%) | |
Aug 13, 2014 | 14.00 | 14.00 | 14.00 | 28 | +1.05(+8.11%) | |
Aug 08, 2014 | 12.95 | 12.95 | 12.95 | 0 | -0.65(-4.78%) | |
Jul 30, 2014 | 13.60 | 13.60 | 13.60 | 0 | -0.05(-0.37%) | |
Jul 28, 2014 | 13.65 | 13.65 | 13.65 | 5 | -0.24(-1.71%) | |
Jul 25, 2014 | 14.00 | 14.00 | 13.89 | 13.89 | 878 | +0.46(+3.41%) |
Jul 18, 2014 | 13.43 | 13.43 | 13.43 | 0 | +0.40(+3.07%) | |
Jul 15, 2014 | 13.03 | 13.03 | 13.03 | 0 | +0.03(+0.23%) | |
Jul 10, 2014 | 13.00 | 13.00 | 13.00 | 0 | -0.24(-1.81%) | |
Jul 07, 2014 | 13.24 | 13.24 | 13.24 | 32 | +0.06(+0.45%) | |
Jul 02, 2014 | 13.18 | 13.18 | 13.18 | 0 | +0.18(+1.39%) | |
Jun 27, 2014 | 13.00 | 13.00 | 13.00 | 0 | -0.10(-0.76%) | |
Jun 24, 2014 | 13.10 | 13.10 | 13.10 | 0 | +0.19(+1.47%) | |
Jun 20, 2014 | 12.91 | 12.91 | 12.91 | 0 | -0.22(-1.67%) | |
Jun 16, 2014 | 13.13 | 13.13 | 13.13 | 0 | +0.13(+1.00%) | |
Jun 10, 2014 | 13.00 | 13.00 | 13.00 | 28 | +0.19(+1.48%) | |
Jun 05, 2014 | 12.81 | 12.81 | 12.81 | 12.81 | 17,075 | -0.19(-1.46%) |
Jun 03, 2014 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.15(+1.17%) |
May 28, 2014 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.35(+2.80%) |
May 23, 2014 | 12.50 | 12.50 | 12.50 | 391 | +0.04(+0.32%) | |
May 21, 2014 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.72(+6.13%) |
May 15, 2014 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | -0.53(-4.32%) |
May 14, 2014 | 12.27 | 12.27 | 12.27 | 12.27 | 264 | +0.57(+4.87%) |
May 13, 2014 | 11.70 | 11.70 | 11.70 | 11.70 | 144 | +0.19(+1.65%) |
May 09, 2014 | 11.51 | 11.51 | 11.51 | 190 | +0.18(+1.59%) | |
May 08, 2014 | 11.37 | 11.37 | 11.33 | 11.33 | 1,654 | -0.02(-0.18%) |
May 06, 2014 | 11.35 | 11.35 | 11.35 | 11.35 | 40 | +0.00(+0.00%) |
May 05, 2014 | 11.35 | 11.35 | 11.35 | 11.35 | 850 | +0.04(+0.35%) |
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.