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 (%) |
---|---|---|---|---|---|---|
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.