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 20, 2023 | 14.85 | 3 | -0.01(-0.03%) | |||
Apr 19, 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 1,303 | -0.23(-1.56%) |
Apr 17, 2023 | 15.09 | 0 | +1.02(+7.25%) | |||
Apr 11, 2023 | 14.07 | 4,000 | -0.21(-1.47%) | |||
Mar 28, 2023 | 14.28 | 0 | +0.15(+1.10%) | |||
Mar 22, 2023 | 14.12 | 92 | +0.11(+0.75%) | |||
Mar 06, 2023 | 14.02 | 0 | +0.00(+0.00%) | |||
Mar 01, 2023 | 14.02 | 3 | +0.20(+1.45%) | |||
Feb 24, 2023 | 13.82 | 0 | -0.30(-2.12%) | |||
Feb 22, 2023 | 14.12 | 0 | +0.00(+0.00%) | |||
Feb 21, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 200 | -0.33(-2.28%) |
Feb 16, 2023 | 14.45 | 0 | -0.05(-0.34%) | |||
Feb 15, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | -0.05(-0.34%) |
Feb 14, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 100 | -0.05(-0.34%) |
Feb 13, 2023 | 14.59 | 14.60 | 14.60 | 14.60 | 3,008 | -0.12(-0.78%) |
Feb 10, 2023 | 14.71 | 14.71 | 14.62 | 14.71 | 874 | +0.27(+1.83%) |
Feb 09, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 522 | -0.37(-2.50%) |
Feb 08, 2023 | 14.82 | 14.82 | 14.72 | 14.82 | 5,000 | +0.47(+3.31%) |
Feb 06, 2023 | 14.35 | 0 | -0.15(-1.07%) | |||
Feb 03, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 700 | -0.53(-3.53%) |
Jan 25, 2023 | 15.03 | 5 | +0.20(+1.35%) | |||
Jan 24, 2023 | 14.90 | 15.00 | 14.83 | 14.83 | 7,373 | -0.33(-2.18%) |
Jan 20, 2023 | 15.16 | 0 | -0.22(-1.43%) | |||
Jan 18, 2023 | 15.38 | 2 | +1.04(+7.25%) | |||
Jan 10, 2023 | 14.34 | 92 | -0.29(-1.98%) | |||
Jan 09, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 976 | +0.43(+3.03%) |
Jan 05, 2023 | 14.20 | 1 | -1.38(-8.83%) | |||
Dec 28, 2022 | 15.58 | 0 | +0.48(+3.15%) | |||
Dec 27, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 2,000 | +0.10(+0.67%) |
Dec 23, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 | -0.25(-1.64%) |
Dec 22, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 1,000 | -0.20(-1.29%) |
Dec 21, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 2,500 | +0.00(+0.00%) |
Dec 15, 2022 | 15.45 | 0 | -0.16(-1.02%) | |||
Dec 09, 2022 | 15.61 | 3,600 | +0.72(+4.87%) | |||
Dec 06, 2022 | 14.88 | 0 | -0.25(-1.66%) | |||
Dec 05, 2022 | 15.10 | 15.14 | 15.10 | 15.14 | 896 | -0.03(-0.22%) |
Nov 29, 2022 | 15.17 | 55 | +0.24(+1.61%) | |||
Nov 25, 2022 | 14.93 | 53 | +0.22(+1.50%) | |||
Nov 22, 2022 | 14.71 | 0 | -0.12(-0.84%) | |||
Nov 21, 2022 | 14.84 | 14.84 | 14.84 | 14.84 | 115 | +0.43(+2.95%) |
Nov 14, 2022 | 14.41 | 11 | -0.01(-0.05%) | |||
Nov 10, 2022 | 14.42 | 0 | +0.61(+4.43%) | |||
Nov 04, 2022 | 13.81 | 0 | -0.06(-0.46%) | |||
Nov 01, 2022 | 13.87 | 0 | -0.21(-1.49%) | |||
Oct 31, 2022 | 14.08 | 14.08 | 14.08 | 14.08 | 225 | +0.61(+4.53%) |
Oct 27, 2022 | 13.47 | 19 | +0.55(+4.26%) | |||
Oct 24, 2022 | 12.92 | 0 | -0.03(-0.23%) | |||
Oct 19, 2022 | 12.95 | 0 | +0.00(+0.00%) | |||
Oct 17, 2022 | 12.95 | 1,300 | -0.55(-4.07%) | |||
Oct 14, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 600 | +0.35(+2.66%) |
Oct 11, 2022 | 13.15 | 4,100 | -0.25(-1.87%) | |||
Oct 07, 2022 | 13.40 | 0 | -0.18(-1.33%) | |||
Oct 06, 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 658 | -0.13(-0.95%) |
Oct 04, 2022 | 13.71 | 0 | +0.75(+5.79%) | |||
Oct 03, 2022 | 12.96 | 12.96 | 12.96 | 12.96 | 374 | +0.19(+1.49%) |
Sep 27, 2022 | 12.77 | 0 | +0.00(+0.00%) | |||
Sep 26, 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 2,400 | -1.48(-10.41%) |
Sep 14, 2022 | 14.25 | 0 | +0.53(+3.89%) | |||
Sep 09, 2022 | 13.72 | 13 | -0.15(-1.12%) | |||
Sep 08, 2022 | 13.88 | 14.00 | 13.88 | 13.88 | 8,525 | -0.12(-0.89%) |
Sep 06, 2022 | 14.00 | 0 | +0.00(+0.00%) | |||
Aug 31, 2022 | 14.00 | 0 | -0.80(-5.41%) | |||
Aug 25, 2022 | 14.80 | 559 | +0.24(+1.65%) | |||
Aug 24, 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 152 | -0.66(-4.37%) |
Aug 18, 2022 | 15.22 | 0 | +0.42(+2.87%) | |||
Aug 16, 2022 | 14.80 | 117 | -0.73(-4.69%) | |||
Aug 10, 2022 | 15.53 | 0 | +0.56(+3.73%) | |||
Aug 05, 2022 | 14.97 | 0 | -0.37(-2.43%) | |||
Aug 04, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 3,776 | +0.16(+1.07%) |
Jul 15, 2022 | 15.18 | 0 | +0.02(+0.14%) | |||
Jul 14, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 161 | -0.63(-4.00%) |
Jul 13, 2022 | 15.59 | 15.79 | 15.59 | 15.79 | 2,200 | +0.34(+2.20%) |
Jul 08, 2022 | 15.45 | 6,100 | -0.07(-0.43%) | |||
Jul 06, 2022 | 15.52 | 1,500 | +0.40(+2.63%) | |||
Jul 05, 2022 | 15.12 | 15.12 | 15.12 | 15.12 | 1,548 | -1.59(-9.52%) |
Jun 28, 2022 | 16.71 | 0 | +0.88(+5.56%) | |||
Jun 24, 2022 | 15.83 | 10 | +0.08(+0.48%) | |||
Jun 23, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 500 | +1.19(+8.20%) |
Jun 15, 2022 | 14.56 | 11,910 | -0.35(-2.35%) | |||
Jun 13, 2022 | 14.91 | 118 | -0.59(-3.81%) | |||
Jun 10, 2022 | 15.50 | 15.53 | 15.50 | 15.50 | 9,764 | -0.38(-2.36%) |
Jun 09, 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 200 | +0.49(+3.22%) |
Jun 08, 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 401 | -0.17(-1.09%) |
May 25, 2022 | 15.55 | 1 | +0.10(+0.65%) | |||
May 19, 2022 | 15.45 | 0 | -0.06(-0.38%) | |||
May 18, 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 156 | +0.32(+2.10%) |
May 13, 2022 | 15.19 | 0 | +0.58(+3.97%) | |||
May 10, 2022 | 14.61 | 39 | -0.04(-0.27%) | |||
May 05, 2022 | 14.65 | 500 | -0.30(-2.01%) | |||
May 04, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 200 | -0.05(-0.33%) |
May 03, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 2,010 | -0.10(-0.66%) |
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.