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 (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2014 | 11.31 | 11.31 | 11.31 | 11.31 | 4,000 | +0.71(+6.70%) |
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%) |
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.