Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eisai Co. Ltd (OP: ESALF )

42.40 UNCHANGED
Last Price Updated: 9:32 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2018 87.91 87.91 87.91 0 -1.09(-1.23%)
Aug 29, 2018 89.00 89.00 89.00 81 +0.00(+0.00%)
Aug 28, 2018 87.60 89.00 87.60 89.00 300 +3.35(+3.91%)
Aug 27, 2018 85.65 85.65 85.65 100 +0.00(+0.00%)
Aug 24, 2018 85.65 85.65 85.65 17 +0.00(+0.00%)
Aug 22, 2018 85.65 85.65 85.65 0 +0.65(+0.76%)
Aug 20, 2018 85.00 85.00 85.00 0 +0.00(+0.00%)
Aug 16, 2018 85.00 85.00 85.00 0 +0.00(+0.00%)
Aug 10, 2018 85.00 85.00 85.00 0 -3.00(-3.41%)
Aug 08, 2018 88.00 88.00 88.00 0 +0.50(+0.57%)
Aug 06, 2018 87.50 87.50 87.50 0 +0.00(+0.00%)
Aug 01, 2018 87.50 87.50 87.50 0 +1.75(+2.04%)
Jul 31, 2018 85.75 85.75 85.75 85.75 3,500 -0.55(-0.64%)
Jul 30, 2018 88.00 88.00 86.30 86.30 711 -5.20(-5.68%)
Jul 27, 2018 91.50 91.50 91.50 91.50 6,600 +1.25(+1.39%)
Jul 26, 2018 95.50 95.50 89.00 90.25 2,976 -3.75(-3.99%)
Jul 24, 2018 94.00 94.00 94.00 0 -1.00(-1.05%)
Jul 17, 2018 95.00 95.00 95.00 2,000 -1.99(-2.05%)
Jul 13, 2018 96.99 96.99 96.99 25 +0.99(+1.03%)
Jul 12, 2018 96.00 96.00 96.00 96.00 200 -2.75(-2.78%)
Jul 09, 2018 98.75 98.75 98.75 0 +28.52(+40.61%)
Jun 28, 2018 70.23 70.23 70.23 4,000 -4.27(-5.73%)
Jun 05, 2018 74.50 74.50 74.50 0 +3.15(+4.41%)
May 30, 2018 71.35 71.35 71.35 0 +0.00(+0.00%)
May 21, 2018 71.35 71.35 71.35 0 -1.25(-1.72%)
May 18, 2018 72.60 72.60 72.60 72.60 100 +5.70(+8.52%)
May 10, 2018 66.90 66.90 66.90 50 +0.60(+0.90%)
May 09, 2018 66.30 66.30 66.30 66.30 300 +2.30(+3.59%)
May 08, 2018 64.00 64.00 64.00 64.00 200 -3.40(-5.04%)
May 04, 2018 67.40 67.40 67.40 0 +0.00(+0.00%)
May 03, 2018 67.40 67.40 67.40 67.40 300 +3.40(+5.31%)
Apr 09, 2018 64.00 64.00 64.00 45 +0.75(+1.19%)
Mar 28, 2018 63.25 63.25 63.25 22 -0.75(-1.17%)
Mar 14, 2018 64.00 64.00 64.00 0 +0.50(+0.79%)
Mar 12, 2018 63.50 63.50 63.50 60 +10.35(+19.47%)
Mar 06, 2018 53.15 53.15 53.15 30 +0.85(+1.63%)
Mar 05, 2018 52.30 52.30 52.30 52.30 263 -1.20(-2.24%)
Feb 27, 2018 53.50 53.50 53.50 0 +0.98(+1.87%)
Feb 16, 2018 52.52 52.52 52.52 0 -0.88(-1.65%)
Feb 13, 2018 53.40 53.40 53.40 0 -4.95(-8.48%)
Jan 24, 2018 58.35 58.35 58.35 0 +0.55(+0.95%)
Jan 23, 2018 57.40 57.80 57.40 57.80 300 +1.55(+2.76%)
Jan 17, 2018 56.25 56.25 56.25 0 -1.75(-3.02%)
Jan 08, 2018 58.00 58.00 58.00 50 +2.00(+3.57%)
Jan 03, 2018 56.00 56.00 56.00 0 -1.00(-1.75%)
Jan 02, 2018 57.00 57.00 57.00 57.00 255 +2.00(+3.64%)
Dec 26, 2017 55.00 55.00 55.00 0 -2.00(-3.51%)
Dec 21, 2017 57.00 57.00 57.00 100 -7.00(-10.94%)
Dec 19, 2017 64.00 64.00 64.00 0 +2.40(+3.90%)
Dec 15, 2017 61.60 61.60 61.60 0 +1.20(+1.99%)
Dec 13, 2017 60.40 60.40 60.40 0 +5.25(+9.52%)
Nov 16, 2017 55.15 55.15 55.15 0 -0.10(-0.18%)
Nov 14, 2017 55.25 55.25 55.25 0 -0.05(-0.09%)
Nov 13, 2017 55.30 55.30 55.30 55.30 300 -1.70(-2.98%)
Nov 10, 2017 57.00 57.00 57.00 57.00 212 -0.50(-0.87%)
Nov 07, 2017 57.50 57.50 57.50 0 +3.20(+5.89%)
Oct 27, 2017 54.30 54.30 54.30 0 +0.00(+0.00%)
Oct 24, 2017 54.30 54.30 54.30 0 +1.38(+2.60%)
Oct 12, 2017 52.92 52.92 52.92 0 +0.42(+0.81%)
Oct 09, 2017 52.50 52.50 52.50 0 +0.20(+0.38%)
Oct 04, 2017 52.30 52.30 52.30 0 +0.36(+0.69%)
Sep 27, 2017 51.94 51.94 51.94 0 -0.46(-0.88%)
Sep 18, 2017 52.40 52.40 52.40 0 -0.10(-0.19%)
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.