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 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%) |
Feb 06, 2018 | 13.17 | 13.17 | 13.17 | 0 | -0.05(-0.38%) | |
Jan 31, 2018 | 13.22 | 13.22 | 13.22 | 0 | +0.32(+2.46%) | |
Jan 26, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.31(+2.49%) | |
Jan 23, 2018 | 12.59 | 12.59 | 12.59 | 0 | -0.15(-1.18%) | |
Jan 19, 2018 | 12.74 | 12.74 | 12.74 | 15 | +0.01(+0.08%) | |
Jan 12, 2018 | 12.73 | 12.73 | 12.73 | 0 | -0.42(-3.19%) | |
Jan 11, 2018 | 13.15 | 13.15 | 13.15 | 13.15 | 2,000 | +0.31(+2.41%) |
Jan 10, 2018 | 13.00 | 13.00 | 12.84 | 12.84 | 2,050 | -0.06(-0.47%) |
Jan 09, 2018 | 13.00 | 13.00 | 12.90 | 12.90 | 200 | +0.08(+0.62%) |
Jan 08, 2018 | 12.82 | 12.82 | 12.82 | 12.82 | 224 | +0.22(+1.75%) |
Dec 21, 2017 | 12.60 | 12.60 | 12.60 | 0 | -0.25(-1.95%) | |
Dec 18, 2017 | 12.85 | 12.85 | 12.85 | 0 | +0.21(+1.66%) | |
Dec 15, 2017 | 12.64 | 12.64 | 12.64 | 12.64 | 1,500 | +0.02(+0.16%) |
Dec 13, 2017 | 12.62 | 12.62 | 12.62 | 0 | -0.23(-1.79%) | |
Nov 29, 2017 | 12.85 | 12.85 | 12.85 | 0 | +0.11(+0.88%) | |
Nov 21, 2017 | 12.74 | 12.74 | 12.74 | 3 | -0.13(-1.03%) | |
Nov 20, 2017 | 12.86 | 12.87 | 12.82 | 12.87 | 6,600 | -0.02(-0.16%) |
Nov 16, 2017 | 12.89 | 12.89 | 12.89 | 5 | +0.20(+1.58%) | |
Nov 15, 2017 | 12.79 | 12.79 | 12.69 | 12.69 | 500 | -0.31(-2.38%) |
Nov 14, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | -0.20(-1.52%) |
Nov 06, 2017 | 13.20 | 13.20 | 13.20 | 0 | +0.10(+0.76%) | |
Nov 01, 2017 | 13.10 | 13.10 | 13.10 | 0 | -0.42(-3.11%) | |
Oct 31, 2017 | 13.52 | 13.52 | 13.52 | 13.52 | 100 | +0.04(+0.30%) |
Oct 27, 2017 | 13.48 | 13.48 | 13.48 | 1 | +0.28(+2.12%) | |
Oct 19, 2017 | 13.20 | 13.20 | 13.20 | 100 | -0.39(-2.87%) | |
Oct 18, 2017 | 13.59 | 13.59 | 13.59 | 13.59 | 674 | +0.21(+1.57%) |
Oct 17, 2017 | 13.34 | 13.38 | 13.21 | 13.38 | 4,219 | +0.37(+2.84%) |
Oct 12, 2017 | 13.01 | 13.01 | 13.01 | 0 | +0.27(+2.12%) | |
Oct 06, 2017 | 12.74 | 12.74 | 12.74 | 0 | -0.17(-1.32%) | |
Oct 03, 2017 | 12.91 | 12.91 | 12.91 | 0 | -0.10(-0.77%) | |
Sep 19, 2017 | 13.01 | 13.01 | 13.01 | 0 | +0.00(+0.00%) | |
Sep 18, 2017 | 13.01 | 13.01 | 13.01 | 13.01 | 2,963 | +0.00(+0.00%) |
Sep 14, 2017 | 13.01 | 13.01 | 13.01 | 0 | +0.14(+1.11%) | |
Sep 13, 2017 | 12.55 | 12.87 | 12.55 | 12.87 | 1,780 | -0.16(-1.25%) |
Sep 12, 2017 | 12.74 | 13.03 | 12.74 | 13.03 | 800 | +0.35(+2.76%) |
Aug 31, 2017 | 12.68 | 12.68 | 12.68 | 4,100 | +0.16(+1.28%) | |
Aug 28, 2017 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) | |
Aug 16, 2017 | 12.52 | 12.52 | 12.52 | 0 | -0.08(-0.63%) | |
Aug 09, 2017 | 12.60 | 12.60 | 12.60 | 0 | +0.03(+0.24%) | |
Aug 08, 2017 | 12.57 | 12.57 | 12.57 | 12.57 | 1,800 | -0.01(-0.08%) |
Aug 07, 2017 | 12.58 | 12.58 | 12.58 | 12.58 | 300 | -0.02(-0.16%) |
Aug 04, 2017 | 12.60 | 12.60 | 12.60 | 12.60 | 1,241 | +0.02(+0.16%) |
Jul 31, 2017 | 12.58 | 12.58 | 12.58 | 0 | +0.28(+2.28%) | |
Jul 28, 2017 | 12.38 | 12.38 | 12.30 | 12.30 | 7,850 | +0.41(+3.45%) |
Jul 17, 2017 | 11.89 | 11.89 | 11.89 | 0 | -0.37(-3.02%) | |
Jul 11, 2017 | 12.26 | 12.26 | 12.26 | 0 | +0.26(+2.17%) | |
Jul 10, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 750 | +0.01(+0.08%) |
Jul 07, 2017 | 11.99 | 12.14 | 11.99 | 11.99 | 600 | -0.21(-1.72%) |
Jul 06, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 500 | -0.08(-0.63%) |
Jul 05, 2017 | 12.28 | 12.28 | 12.28 | 12.28 | 240 | -0.13(-1.07%) |
Jul 03, 2017 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 12.41 | 12.41 | 12.41 | 0 | -0.08(-0.64%) | |
Jun 22, 2017 | 12.49 | 12.49 | 12.49 | 0 | +0.15(+1.20%) | |
Jun 20, 2017 | 12.34 | 12.34 | 12.34 | 1,200 | -0.28(-2.21%) | |
Jun 19, 2017 | 12.62 | 12.62 | 12.62 | 12.62 | 15,100 | +0.43(+3.53%) |
Jun 15, 2017 | 12.19 | 12.19 | 12.19 | 0 | -0.14(-1.14%) | |
Jun 14, 2017 | 12.33 | 12.33 | 12.33 | 12.33 | 100 | +0.20(+1.65%) |
Jun 12, 2017 | 12.13 | 12.13 | 12.13 | 0 | -0.02(-0.16%) | |
Jun 08, 2017 | 12.15 | 12.15 | 12.15 | 36,800 | -0.06(-0.49%) | |
Jun 07, 2017 | 12.21 | 12.25 | 12.21 | 12.21 | 3,300 | -0.17(-1.41%) |
Jun 06, 2017 | 12.48 | 12.48 | 12.38 | 12.38 | 10,370 | -0.27(-2.09%) |
Jun 05, 2017 | 12.79 | 12.79 | 12.65 | 12.65 | 500 | -0.00(-0.03%) |
Jun 02, 2017 | 12.53 | 12.65 | 12.53 | 12.65 | 3,285 | -0.10(-0.75%) |
May 26, 2017 | 12.75 | 12.75 | 12.75 | 0 | +0.14(+1.11%) | |
May 23, 2017 | 12.61 | 12.61 | 12.61 | 0 | +0.05(+0.40%) | |
May 22, 2017 | 12.56 | 12.56 | 12.56 | 12.56 | 603 | +0.01(+0.08%) |
May 17, 2017 | 12.55 | 12.55 | 12.55 | 0 | -0.19(-1.49%) | |
May 16, 2017 | 12.74 | 12.74 | 12.74 | 12.74 | 1,307 | -0.08(-0.62%) |
May 15, 2017 | 12.50 | 12.82 | 12.50 | 12.82 | 200 | +0.05(+0.39%) |
May 08, 2017 | 12.77 | 12.77 | 12.77 | 75 | +0.00(+0.00%) | |
May 05, 2017 | 12.77 | 12.77 | 12.77 | 12.77 | 100 | -0.04(-0.33%) |
May 02, 2017 | 12.81 | 12.81 | 12.81 | 0 | -0.15(-1.14%) |
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.