Skip to main content

Astellas Pharma Inc (OP: ALPMY )

9.530 +0.060 (+0.63%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 9.390 9.470 9.360 9.470 403,828 -0.02(-0.21%)
Apr 23, 2024 9.500 9.540 9.480 9.490 484,942 -0.04(-0.42%)
Apr 22, 2024 9.560 9.560 9.470 9.530 694,616 +0.03(+0.32%)
Apr 19, 2024 9.590 9.640 9.480 9.500 1,002,027 +0.03(+0.32%)
Apr 18, 2024 9.460 9.500 9.390 9.470 518,030 +0.01(+0.11%)
Apr 17, 2024 9.220 9.500 9.220 9.460 502,581 +0.12(+1.28%)
Apr 16, 2024 9.150 9.420 9.150 9.340 692,432 +0.07(+0.74%)
Apr 15, 2024 9.510 9.510 9.250 9.271 501,104 -0.28(-2.92%)
Apr 12, 2024 9.400 9.700 9.240 9.550 301,955 -0.74(-7.19%)
Apr 11, 2024 10.50 10.50 10.26 10.29 529,566 +0.06(+0.55%)
Apr 10, 2024 10.44 10.44 10.21 10.23 196,394 -0.24(-2.25%)
Apr 09, 2024 10.10 10.50 10.10 10.47 386,762 -0.05(-0.48%)
Apr 08, 2024 10.28 10.69 10.28 10.52 388,102 -0.08(-0.75%)
Apr 05, 2024 10.55 10.60 10.50 10.60 301,321 +0.02(+0.19%)
Apr 04, 2024 10.47 10.61 10.47 10.58 398,351 -0.11(-1.03%)
Apr 03, 2024 10.72 10.98 10.65 10.69 195,531 -0.10(-0.93%)
Apr 02, 2024 10.61 10.81 10.61 10.79 368,358 +0.02(+0.19%)
Apr 01, 2024 10.83 11.20 10.75 10.77 306,597 +0.02(+0.19%)
Mar 28, 2024 11.03 10.73 10.73 10.75 297,000 -0.19(-1.74%)
Mar 27, 2024 11.27 11.27 10.86 10.94 224,870 -0.12(-1.08%)
Mar 26, 2024 10.72 11.08 10.72 11.06 411,557 +0.16(+1.47%)
Mar 25, 2024 11.20 11.20 10.85 10.90 324,855 -0.12(-1.09%)
Mar 22, 2024 11.32 11.32 10.94 11.02 253,684 -0.05(-0.45%)
Mar 21, 2024 11.03 11.10 11.02 11.07 186,269 +0.12(+1.10%)
Mar 20, 2024 10.88 10.99 10.88 10.95 154,507 +0.07(+0.64%)
Mar 19, 2024 10.53 10.92 10.53 10.88 271,789 +0.03(+0.28%)
Mar 18, 2024 10.93 10.95 10.61 10.85 337,481 +0.03(+0.23%)
Mar 15, 2024 10.96 10.96 10.77 10.82 223,218 +0.15(+1.45%)
Mar 14, 2024 11.08 11.08 10.65 10.67 165,926 -0.02(-0.19%)
Mar 13, 2024 10.66 10.74 10.64 10.69 143,253 -0.07(-0.65%)
Mar 12, 2024 11.14 11.14 10.75 10.76 218,091 -0.13(-1.19%)
Mar 11, 2024 10.47 11.00 10.47 10.89 684,339 +0.27(+2.54%)
Mar 08, 2024 10.29 10.70 10.29 10.62 353,119 -0.13(-1.21%)
Mar 07, 2024 10.73 10.80 10.70 10.75 302,138 -0.06(-0.56%)
Mar 06, 2024 10.87 10.90 10.78 10.81 358,690 +0.01(+0.09%)
Mar 05, 2024 10.89 11.16 10.79 10.80 201,010 -0.28(-2.53%)
Mar 04, 2024 11.09 11.13 11.08 11.08 212,468 -0.07(-0.63%)
Mar 01, 2024 10.74 11.15 10.74 11.15 208,319 +0.22(+2.01%)
Feb 29, 2024 10.98 11.00 10.92 10.93 322,659 -0.05(-0.46%)
Feb 28, 2024 10.97 11.02 10.95 10.98 144,252 -0.01(-0.09%)
Feb 27, 2024 10.99 10.99 10.89 10.99 220,188 -0.04(-0.36%)
Feb 26, 2024 11.09 11.10 11.00 11.03 237,921 +0.04(+0.36%)
Feb 23, 2024 10.95 11.00 10.95 10.99 217,124 +0.03(+0.27%)
Feb 22, 2024 10.91 11.09 10.90 10.96 168,833 -0.16(-1.44%)
Feb 21, 2024 10.78 11.16 10.78 11.12 345,544 -0.02(-0.18%)
Feb 20, 2024 11.17 11.55 11.14 11.14 276,032 +0.04(+0.36%)
Feb 16, 2024 10.72 11.13 10.72 11.10 174,306 +0.05(+0.45%)
Feb 15, 2024 10.91 11.05 10.89 11.05 293,058 -0.02(-0.23%)
Feb 14, 2024 11.01 11.10 11.01 11.07 249,661 +0.18(+1.70%)
Feb 13, 2024 10.93 10.94 10.82 10.89 432,224 +0.07(+0.65%)
Feb 12, 2024 10.80 10.85 10.77 10.82 182,804 +0.03(+0.28%)
Feb 09, 2024 11.23 11.23 10.75 10.79 177,732 +0.06(+0.56%)
Feb 08, 2024 10.39 10.88 10.39 10.73 308,951 -0.19(-1.74%)
Feb 07, 2024 10.91 10.94 10.87 10.92 225,126 +0.03(+0.28%)
Feb 06, 2024 10.89 10.93 10.86 10.89 328,246 -0.11(-1.00%)
Feb 05, 2024 11.05 11.09 10.85 11.00 638,605 -0.35(-3.08%)
Feb 02, 2024 11.34 11.77 11.00 11.35 148,082 -0.20(-1.73%)
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.