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 (%) |
---|---|---|---|---|---|---|
Apr 26, 2022 | 15.80 | 10 | +0.39(+2.56%) | |||
Apr 25, 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 900 | -0.44(-2.78%) |
Apr 22, 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 4,000 | -0.20(-1.25%) |
Apr 21, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 126 | -0.02(-0.16%) |
Apr 08, 2022 | 16.07 | 10 | +0.71(+4.59%) | |||
Apr 04, 2022 | 15.37 | 0 | +0.27(+1.79%) | |||
Apr 01, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 1,200 | -0.40(-2.58%) |
Mar 31, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15,660 | -0.45(-2.82%) |
Mar 22, 2022 | 15.95 | 0 | +0.24(+1.53%) | |||
Mar 16, 2022 | 15.71 | 0 | -0.10(-0.63%) | |||
Mar 14, 2022 | 15.81 | 11,687 | +0.11(+0.70%) | |||
Mar 11, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 212 | +0.00(+0.00%) |
Mar 10, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 1,220 | +0.35(+2.28%) |
Mar 09, 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 328 | -0.90(-5.54%) |
Mar 03, 2022 | 16.25 | 0 | -0.55(-3.27%) | |||
Feb 18, 2022 | 16.80 | 0 | -0.14(-0.84%) | |||
Feb 16, 2022 | 16.94 | 96 | +0.14(+0.85%) | |||
Feb 15, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 1,350 | -0.03(-0.18%) |
Feb 14, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 400 | -0.92(-5.17%) |
Feb 11, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 474 | +0.72(+4.21%) |
Feb 07, 2022 | 17.03 | 0 | +0.26(+1.55%) | |||
Feb 04, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 927 | +0.70(+4.36%) |
Jan 28, 2022 | 16.07 | 0 | -0.79(-4.70%) | |||
Jan 24, 2022 | 16.86 | 6,302 | +0.46(+2.80%) | |||
Jan 18, 2022 | 16.40 | 608 | +0.52(+3.30%) | |||
Jan 11, 2022 | 15.88 | 0 | +0.08(+0.51%) | |||
Jan 10, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | +0.00(+0.00%) |
Jan 07, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 2,200 | +0.00(+0.00%) |
Jan 06, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 850 | -0.63(-3.86%) |
Jan 05, 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 200 | +0.43(+2.72%) |
Dec 23, 2021 | 16.00 | 16.00 | 16.00 | 0 | +0.20(+1.27%) | |
Dec 22, 2021 | 15.80 | 15.80 | 15.80 | 15.80 | 2,125 | -0.35(-2.17%) |
Dec 17, 2021 | 16.15 | 16.15 | 16.15 | 0 | -0.02(-0.13%) | |
Dec 16, 2021 | 16.17 | 16.17 | 16.17 | 16.17 | 2,348 | +0.27(+1.70%) |
Dec 15, 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 812 | +0.15(+0.95%) |
Dec 14, 2021 | 15.75 | 15.75 | 15.75 | 15.75 | 115 | -0.02(-0.13%) |
Dec 10, 2021 | 15.77 | 15.77 | 15.77 | 3 | +0.54(+3.55%) | |
Dec 07, 2021 | 15.23 | 15.23 | 15.23 | 0 | -0.08(-0.52%) | |
Dec 06, 2021 | 15.17 | 15.39 | 15.17 | 15.31 | 33,501 | -0.09(-0.58%) |
Dec 02, 2021 | 15.40 | 15.40 | 15.40 | 0 | -0.08(-0.52%) | |
Dec 01, 2021 | 15.48 | 16.10 | 15.48 | 15.48 | 1,875 | -0.00(-0.03%) |
Nov 30, 2021 | 15.48 | 15.90 | 15.48 | 15.48 | 15,440 | -1.39(-8.26%) |
Nov 23, 2021 | 16.88 | 16.88 | 16.88 | 0 | -0.02(-0.12%) | |
Nov 18, 2021 | 16.90 | 16.90 | 16.90 | 70 | -0.25(-1.46%) | |
Nov 15, 2021 | 17.15 | 17.15 | 17.15 | 0 | -0.14(-0.81%) | |
Nov 08, 2021 | 17.29 | 17.29 | 17.29 | 4,800 | +0.88(+5.36%) | |
Oct 29, 2021 | 16.41 | 16.41 | 16.41 | 0 | -0.59(-3.47%) | |
Oct 27, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.34(+2.04%) | |
Oct 25, 2021 | 16.66 | 16.66 | 16.66 | 0 | +0.14(+0.85%) | |
Oct 21, 2021 | 16.52 | 16.52 | 16.52 | 0 | -0.77(-4.45%) | |
Oct 18, 2021 | 17.29 | 17.29 | 17.29 | 0 | +1.15(+7.10%) | |
Oct 06, 2021 | 16.14 | 16.14 | 16.14 | 121 | -0.02(-0.10%) | |
Oct 01, 2021 | 16.16 | 16.16 | 16.16 | 0 | -0.01(-0.06%) | |
Sep 29, 2021 | 16.17 | 16.17 | 16.17 | 0 | -0.31(-1.88%) | |
Sep 27, 2021 | 16.48 | 16.48 | 16.48 | 4 | -0.59(-3.43%) | |
Sep 23, 2021 | 17.07 | 17.07 | 17.07 | 3,232 | -0.12(-0.70%) | |
Sep 22, 2021 | 17.18 | 17.18 | 17.18 | 17.18 | 100 | -0.17(-0.95%) |
Sep 21, 2021 | 16.78 | 17.35 | 16.78 | 17.35 | 8,489 | +0.55(+3.30%) |
Sep 20, 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 100 | -0.45(-2.64%) |
Sep 17, 2021 | 17.25 | 17.25 | 17.25 | 17.25 | 7,877 | +0.15(+0.88%) |
Sep 13, 2021 | 17.10 | 17.10 | 17.10 | 0 | +0.21(+1.23%) | |
Sep 10, 2021 | 16.89 | 16.89 | 16.89 | 16.89 | 707 | -0.11(-0.63%) |
Sep 09, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 9,660 | -0.45(-2.55%) |
Sep 08, 2021 | 17.45 | 17.45 | 17.45 | 17.45 | 100 | -0.11(-0.60%) |
Sep 07, 2021 | 17.55 | 17.55 | 17.55 | 17.55 | 39,359 | +0.16(+0.95%) |
Sep 03, 2021 | 17.60 | 17.60 | 17.39 | 17.39 | 18,594 | +0.83(+4.98%) |
Sep 02, 2021 | 16.56 | 16.56 | 16.56 | 16.56 | 200 | -0.62(-3.61%) |
Sep 01, 2021 | 16.85 | 17.20 | 16.85 | 17.18 | 8,861 | +0.66(+4.03%) |
Aug 24, 2021 | 16.52 | 16.52 | 16.52 | 0 | -0.41(-2.45%) | |
Aug 23, 2021 | 16.93 | 16.93 | 16.93 | 16.93 | 1,000 | +1.26(+8.04%) |
Aug 16, 2021 | 15.67 | 15.67 | 15.67 | 0 | -0.33(-2.06%) | |
Aug 13, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 151 | -0.35(-2.14%) |
Aug 10, 2021 | 16.35 | 16.35 | 16.35 | 0 | +0.64(+4.07%) | |
Aug 09, 2021 | 16.00 | 16.00 | 15.71 | 15.71 | 17,977 | -0.41(-2.54%) |
Aug 04, 2021 | 16.12 | 16.12 | 16.12 | 2,800 | +0.31(+1.96%) | |
Jul 30, 2021 | 15.81 | 15.81 | 15.81 | 0 | -1.94(-10.93%) | |
Jul 28, 2021 | 17.75 | 17.75 | 17.75 | 0 | +0.25(+1.43%) | |
Jul 20, 2021 | 17.50 | 17.50 | 17.50 | 0 | +0.10(+0.57%) | |
Jul 16, 2021 | 17.40 | 17.40 | 17.40 | 0 | -0.00(-0.00%) | |
Jul 14, 2021 | 17.40 | 17.40 | 17.40 | 0 | +0.40(+2.35%) | |
Jul 13, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.25(+1.49%) |
Jul 08, 2021 | 16.75 | 16.75 | 16.75 | 620 | -0.30(-1.79%) | |
Jul 07, 2021 | 17.05 | 17.05 | 17.05 | 17.05 | 391 | -0.57(-3.21%) |
Jul 06, 2021 | 17.62 | 17.62 | 17.62 | 17.62 | 314 | +0.48(+2.80%) |
Jun 30, 2021 | 17.14 | 17.14 | 17.14 | 300 | -0.73(-4.09%) | |
Jun 29, 2021 | 17.87 | 17.87 | 17.87 | 17.87 | 6,300 | -0.01(-0.06%) |
Jun 24, 2021 | 17.88 | 17.88 | 17.88 | 99 | +0.22(+1.25%) | |
Jun 22, 2021 | 17.66 | 17.66 | 17.66 | 0 | +0.43(+2.50%) | |
Jun 15, 2021 | 17.23 | 17.23 | 17.23 | 10 | +0.13(+0.75%) | |
Jun 14, 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 501 | -0.35(-2.02%) |
Jun 11, 2021 | 17.45 | 17.45 | 17.45 | 17.45 | 7,278 | +0.39(+2.32%) |
Jun 09, 2021 | 17.06 | 17.06 | 17.06 | 0 | +0.10(+0.59%) | |
Jun 07, 2021 | 16.96 | 16.96 | 16.96 | 3 | -0.14(-0.82%) | |
Jun 04, 2021 | 17.22 | 17.22 | 17.10 | 17.10 | 1,700 | -0.09(-0.52%) |
Jun 03, 2021 | 16.77 | 17.19 | 16.77 | 17.19 | 17,300 | +0.24(+1.42%) |
Jun 02, 2021 | 16.95 | 16.95 | 16.95 | 16.95 | 3,000 | +1.02(+6.40%) |
May 27, 2021 | 15.91 | 15.91 | 15.91 | 15.93 | 1,001 | +0.48(+3.11%) |
May 21, 2021 | 15.45 | 15.45 | 15.45 | 85,000 | -0.04(-0.26%) | |
May 18, 2021 | 15.49 | 15.49 | 15.49 | 5,600 | +0.30(+1.97%) | |
May 14, 2021 | 15.19 | 15.19 | 15.19 | 0 | +0.19(+1.27%) | |
May 12, 2021 | 15.00 | 15.00 | 15.00 | 0 | -0.70(-4.46%) | |
May 10, 2021 | 15.70 | 15.70 | 15.70 | 0 | +0.10(+0.67%) | |
May 07, 2021 | 15.60 | 15.60 | 15.60 | 15.60 | 1,000 | +0.92(+6.23%) |
May 05, 2021 | 14.68 | 14.68 | 14.68 | 0 | -0.10(-0.68%) | |
May 04, 2021 | 14.78 | 14.78 | 14.78 | 14.78 | 300 | -0.01(-0.03%) |
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.