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

Astellas Pharma Inc (OP:ALPMY)

9.380 +0.230 (+2.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2025 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 (%)
May 16, 2025 9.500 9.500 9.320 9.380 129,867 +0.23(+2.51%)
May 15, 2025 9.180 9.230 9.150 9.150 173,786 +0.03(+0.32%)
May 14, 2025 9.210 9.610 9.090 9.121 93,753 -0.11(-1.18%)
May 13, 2025 9.320 9.320 8.970 9.230 206,985 -0.21(-2.22%)
May 12, 2025 9.360 9.500 9.100 9.440 512,270 -0.14(-1.46%)
May 09, 2025 9.590 9.650 9.550 9.580 76,146 -0.08(-0.83%)
May 08, 2025 9.540 10.07 9.540 9.660 119,542 -0.27(-2.72%)
May 07, 2025 9.915 10.15 9.900 9.930 174,944 -0.16(-1.59%)
May 06, 2025 10.04 10.28 9.780 10.09 75,851 -0.06(-0.59%)
May 05, 2025 10.41 10.41 9.836 10.15 94,047 +0.05(+0.50%)
May 02, 2025 10.00 10.10 9.910 10.10 79,877 +0.19(+1.92%)
May 01, 2025 9.634 9.960 9.634 9.910 134,866 +0.00(+0.00%)
Apr 30, 2025 9.840 9.990 9.630 9.910 67,192 -0.17(-1.69%)
Apr 29, 2025 9.713 10.10 9.713 10.08 77,003 +0.02(+0.17%)
Apr 28, 2025 9.980 10.06 9.950 10.06 91,838 -0.01(-0.07%)
Apr 25, 2025 10.05 10.10 9.970 10.07 152,785 +0.50(+5.22%)
Apr 24, 2025 9.560 9.570 9.370 9.570 207,544 +0.03(+0.31%)
Apr 23, 2025 9.755 10.04 9.520 9.540 113,328 -0.11(-1.14%)
Apr 22, 2025 9.370 9.933 9.370 9.650 268,454 +0.23(+2.44%)
Apr 21, 2025 9.400 9.420 9.360 9.420 275,223 +0.07(+0.75%)
Apr 17, 2025 9.195 9.380 8.980 9.350 169,535 +0.14(+1.52%)
Apr 16, 2025 9.600 9.600 8.910 9.210 140,803 -0.07(-0.75%)
Apr 15, 2025 9.110 9.350 9.110 9.280 414,510 +0.15(+1.64%)
Apr 14, 2025 8.985 9.190 8.867 9.130 436,829 +0.25(+2.82%)
Apr 11, 2025 8.550 9.240 8.550 8.880 719,370 -0.06(-0.67%)
Apr 10, 2025 9.000 9.330 8.370 8.940 760,749 -0.07(-0.78%)
Apr 09, 2025 8.600 9.110 8.550 9.010 790,563 +0.02(+0.22%)
Apr 08, 2025 9.165 9.220 8.783 8.990 687,509 +0.13(+1.47%)
Apr 07, 2025 8.945 9.150 8.720 8.860 523,552 -0.38(-4.06%)
Apr 04, 2025 9.307 9.364 9.000 9.235 162,222 +0.01(+0.16%)
Apr 03, 2025 9.345 9.375 9.220 9.220 173,075 -0.12(-1.28%)
Apr 02, 2025 9.350 9.700 9.300 9.340 81,455 -0.39(-4.01%)
Apr 01, 2025 9.715 9.740 9.685 9.730 110,806 +0.07(+0.72%)
Mar 31, 2025 9.750 9.890 9.400 9.660 122,846 -0.27(-2.72%)
Mar 28, 2025 9.450 10.05 9.450 9.930 72,542 +0.03(+0.30%)
Mar 27, 2025 9.893 9.910 9.820 9.900 72,837 +0.01(+0.10%)
Mar 26, 2025 9.872 9.990 9.760 9.890 53,487 -0.10(-1.04%)
Mar 25, 2025 10.04 10.04 9.980 9.994 80,077 -0.01(-0.06%)
Mar 24, 2025 10.04 10.10 9.970 10.00 89,163 +0.01(+0.10%)
Mar 21, 2025 9.925 9.990 9.880 9.990 109,018 +0.12(+1.22%)
Mar 20, 2025 9.830 10.01 9.690 9.870 89,928 -0.14(-1.40%)
Mar 19, 2025 9.944 10.01 9.910 10.01 75,450 +0.05(+0.47%)
Mar 18, 2025 9.874 9.990 9.800 9.963 76,159 +0.00(+0.05%)
Mar 17, 2025 9.921 9.970 9.921 9.958 80,771 +0.07(+0.69%)
Mar 14, 2025 9.826 10.00 9.760 9.890 52,185 +0.06(+0.61%)
Mar 13, 2025 9.710 9.855 9.710 9.830 121,790 -0.02(-0.20%)
Mar 12, 2025 9.793 9.850 9.760 9.850 170,370 +0.13(+1.34%)
Mar 11, 2025 9.770 9.780 9.720 9.720 112,266 -0.13(-1.32%)
Mar 10, 2025 9.960 9.960 9.810 9.850 93,003 -0.01(-0.10%)
Mar 07, 2025 9.820 10.00 9.750 9.860 82,510 -0.01(-0.10%)
Mar 06, 2025 9.860 9.990 9.830 9.870 78,968 -0.03(-0.30%)
Mar 05, 2025 9.850 9.920 9.815 9.900 111,931 +0.20(+2.06%)
Mar 04, 2025 9.730 9.732 9.400 9.700 84,748 -0.02(-0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.