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 29, 2015 | 14.60 | 14.60 | 14.60 | 0 | -0.34(-2.28%) | |
May 28, 2015 | 14.94 | 14.94 | 14.94 | 14.94 | 200 | +0.47(+3.25%) |
May 26, 2015 | 14.47 | 14.47 | 14.47 | 0 | -0.64(-4.24%) | |
May 21, 2015 | 15.11 | 15.11 | 15.11 | 0 | +0.48(+3.28%) | |
May 19, 2015 | 14.63 | 14.63 | 14.63 | 0 | +0.48(+3.39%) | |
May 14, 2015 | 14.15 | 14.15 | 14.15 | 0 | -0.67(-4.54%) | |
May 12, 2015 | 14.82 | 14.82 | 14.82 | 0 | -0.26(-1.70%) | |
May 08, 2015 | 15.08 | 15.08 | 15.08 | 0 | -0.26(-1.69%) | |
May 05, 2015 | 15.34 | 15.34 | 15.34 | 0 | -0.60(-3.76%) | |
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%) |
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.