Astellas Pharma Inc (OP: ALPMF )
10.02
+0.48
(+5.03%)
Streaming Delayed Price
Updated: 11:03 AM EDT, May 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2012 | 39.75 | 39.75 | 39.75 | 400 | -0.05(-0.13%) | |
Apr 24, 2012 | 39.80 | 39.80 | 39.80 | 39.80 | 200 | -0.45(-1.12%) |
Apr 23, 2012 | 40.25 | 40.25 | 40.25 | 40.25 | 100 | -0.55(-1.35%) |
Apr 16, 2012 | 40.80 | 40.80 | 40.80 | 0 | +0.85(+2.13%) | |
Apr 12, 2012 | 39.95 | 39.95 | 39.95 | 0 | -0.35(-0.87%) | |
Apr 10, 2012 | 40.30 | 40.30 | 40.30 | 0 | +0.25(+0.62%) | |
Apr 09, 2012 | 40.80 | 40.80 | 40.05 | 40.05 | 1,300 | -1.25(-3.03%) |
Mar 30, 2012 | 41.30 | 41.30 | 41.30 | 0 | +0.60(+1.47%) | |
Mar 28, 2012 | 40.70 | 40.70 | 40.70 | 0 | -0.90(-2.16%) | |
Mar 27, 2012 | 41.60 | 41.60 | 41.60 | 41.60 | 100 | +0.25(+0.60%) |
Mar 26, 2012 | 41.35 | 41.35 | 41.35 | 41.35 | 500 | +0.35(+0.85%) |
Mar 21, 2012 | 41.00 | 41.00 | 41.00 | 0 | +0.30(+0.74%) | |
Mar 20, 2012 | 40.70 | 40.70 | 40.70 | 40.70 | 1,000 | -0.05(-0.12%) |
Mar 16, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | -0.25(-0.61%) |
Mar 15, 2012 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | -0.35(-0.85%) |
Mar 12, 2012 | 41.35 | 41.35 | 41.35 | 0 | +0.50(+1.22%) | |
Mar 08, 2012 | 40.85 | 40.85 | 40.85 | 200 | -0.20(-0.49%) | |
Mar 05, 2012 | 41.05 | 41.05 | 41.05 | 0 | +0.30(+0.74%) | |
Feb 29, 2012 | 40.75 | 40.75 | 40.75 | 0 | +0.25(+0.62%) | |
Feb 27, 2012 | 40.50 | 40.50 | 40.50 | 0 | +0.50(+1.25%) | |
Feb 24, 2012 | 40.00 | 40.00 | 40.00 | 40.00 | 177 | -0.40(-0.99%) |
Feb 22, 2012 | 40.40 | 40.40 | 40.40 | 0 | -0.10(-0.25%) | |
Feb 21, 2012 | 40.50 | 40.50 | 40.50 | 40.50 | 1,410 | +0.20(+0.50%) |
Feb 17, 2012 | 40.30 | 40.30 | 40.30 | 40.30 | 200 | -0.20(-0.49%) |
Feb 14, 2012 | 40.50 | 40.50 | 40.50 | 0 | -0.35(-0.86%) | |
Feb 13, 2012 | 40.85 | 40.85 | 40.85 | 40.85 | 1,200 | +0.10(+0.25%) |
Feb 10, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 2,100 | +0.00(+0.00%) |
Feb 09, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 100 | -0.35(-0.85%) |
Feb 08, 2012 | 41.10 | 41.10 | 41.10 | 41.10 | 200 | -0.40(-0.96%) |
Feb 07, 2012 | 41.40 | 41.50 | 41.40 | 41.50 | 34,387 | -0.10(-0.24%) |
Feb 06, 2012 | 41.60 | 41.60 | 41.60 | 41.60 | 5,100 | -0.05(-0.12%) |
Feb 03, 2012 | 41.55 | 41.65 | 41.55 | 41.65 | 2,965 | +0.40(+0.97%) |
Feb 02, 2012 | 41.25 | 41.25 | 41.25 | 41.25 | 2,560 | +0.20(+0.49%) |
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.