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 (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.48 | 15.48 | 15.48 | 0 | -0.37(-2.34%) | |
Aug 27, 2020 | 15.85 | 15.85 | 15.85 | 0 | +0.04(+0.25%) | |
Aug 25, 2020 | 15.81 | 15.81 | 15.81 | 0 | -0.17(-1.06%) | |
Aug 24, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 750 | +0.24(+1.52%) |
Aug 20, 2020 | 15.74 | 15.74 | 15.74 | 0 | -1.06(-6.33%) | |
Aug 13, 2020 | 16.80 | 16.80 | 16.80 | 0 | +0.92(+5.82%) | |
Aug 11, 2020 | 15.88 | 15.88 | 15.88 | 0 | +0.76(+5.02%) | |
Aug 10, 2020 | 16.32 | 16.32 | 15.12 | 15.12 | 1,400 | -0.64(-4.03%) |
Aug 07, 2020 | 15.76 | 15.76 | 15.76 | 70 | +0.00(+0.00%) | |
Aug 06, 2020 | 15.83 | 15.83 | 15.58 | 15.76 | 1,150 | -0.36(-2.23%) |
Aug 05, 2020 | 15.82 | 15.82 | 16.11 | 10,303 | +0.29(+1.86%) | |
Aug 03, 2020 | 15.82 | 15.82 | 15.82 | 0 | -0.18(-1.12%) | |
Jul 30, 2020 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
Jul 28, 2020 | 16.00 | 16.00 | 16.00 | 0 | -0.57(-3.41%) | |
Jul 27, 2020 | 16.49 | 16.57 | 16.31 | 16.57 | 1,340 | +0.59(+3.66%) |
Jul 24, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 100 | -0.11(-0.71%) |
Jul 22, 2020 | 16.09 | 16.09 | 16.09 | 0 | -0.07(-0.40%) | |
Jul 20, 2020 | 16.16 | 16.16 | 16.16 | 0 | -0.37(-2.24%) | |
Jul 16, 2020 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) | |
Jul 15, 2020 | 16.25 | 16.53 | 16.23 | 16.53 | 1,877 | +0.29(+1.75%) |
Jul 10, 2020 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) | |
Jul 09, 2020 | 16.25 | 16.25 | 16.25 | 10 | +0.00(+0.00%) | |
Jul 07, 2020 | 16.25 | 16.25 | 16.25 | 0 | +0.18(+1.09%) | |
Jul 06, 2020 | 16.07 | 16.07 | 16.07 | 20 | +0.00(+0.00%) | |
Jul 01, 2020 | 16.07 | 16.07 | 16.07 | 0 | -0.98(-5.75%) | |
Jun 29, 2020 | 17.05 | 17.05 | 17.05 | 0 | -0.09(-0.55%) | |
Jun 24, 2020 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) | |
Jun 23, 2020 | 17.14 | 17.14 | 17.14 | 17.14 | 500 | +0.16(+0.97%) |
Jun 19, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 16, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 15, 2020 | 16.98 | 16.98 | 16.98 | 30 | +0.00(+0.00%) | |
Jun 11, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 09, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.43(+2.59%) | |
Jun 08, 2020 | 16.55 | 16.55 | 16.55 | 75 | +0.00(+0.00%) | |
Jun 05, 2020 | 16.55 | 16.55 | 16.55 | 88 | +0.00(+0.00%) | |
Jun 04, 2020 | 17.90 | 17.90 | 16.55 | 500 | -1.35(-7.53%) |
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.