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

Astellas Pharma Inc (OP: ALPMY )

9.480 -0.200 (-2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 31, 2009 38.00 38.00 38.00 0 +0.05(+0.13%)
Jul 30, 2009 37.55 37.95 37.55 37.95 1,107 +0.60(+1.61%)
Jul 29, 2009 37.50 37.50 36.80 37.35 784 -0.05(-0.13%)
Jul 28, 2009 37.40 37.40 37.40 37.40 200 +0.00(+0.00%)
Jul 27, 2009 37.40 37.40 37.40 37.40 429 +0.20(+0.54%)
Jul 24, 2009 37.20 37.20 37.20 37.20 200 +0.20(+0.54%)
Jul 23, 2009 36.90 37.35 36.90 37.00 1,000 +0.20(+0.54%)
Jul 22, 2009 36.75 36.80 36.50 36.80 2,716 +0.95(+2.65%)
Jul 21, 2009 36.25 36.25 35.85 35.85 317 +0.10(+0.28%)
Jul 20, 2009 35.75 35.75 35.75 35.75 200 +0.20(+0.56%)
Jul 17, 2009 35.55 35.55 35.55 35.55 400 +0.45(+1.28%)
Jul 14, 2009 35.10 35.10 35.10 0 -1.05(-2.90%)
Jul 13, 2009 36.15 36.15 36.15 36.15 155 +0.30(+0.84%)
Jul 10, 2009 36.10 36.10 35.85 35.85 400 -0.30(-0.83%)
Jul 09, 2009 36.15 36.15 36.15 36.15 1,282 -0.10(-0.28%)
Jul 08, 2009 36.25 36.25 36.25 36.25 29,900 +0.30(+0.83%)
Jul 07, 2009 35.95 35.95 35.95 35.95 106 +0.75(+2.13%)
Jul 06, 2009 35.20 35.20 35.20 35.20 870 -0.95(-2.63%)
Jul 01, 2009 35.85 36.15 35.85 36.15 920 +0.50(+1.40%)
Jun 30, 2009 35.85 35.85 35.65 35.65 1,386 +0.00(+0.00%)
Jun 25, 2009 35.65 35.65 35.65 35.65 0 -0.70(-1.93%)
Jun 24, 2009 36.00 36.35 36.00 36.35 700 +0.20(+0.55%)
Jun 22, 2009 36.15 36.15 36.15 0 +0.50(+1.40%)
Jun 19, 2009 35.35 35.65 35.35 35.65 600 +0.75(+2.15%)
Jun 17, 2009 34.90 34.90 34.90 34.90 775 +0.80(+2.35%)
Jun 16, 2009 34.10 34.10 34.10 34.10 364 +0.75(+2.25%)
Jun 15, 2009 33.35 33.35 33.35 33.35 400 +0.25(+0.76%)
Jun 11, 2009 33.10 33.10 33.10 0 +0.45(+1.38%)
Jun 10, 2009 32.65 33.50 32.65 32.65 852 -0.40(-1.21%)
Jun 05, 2009 33.05 33.05 33.05 0 -1.10(-3.22%)
Jun 04, 2009 34.15 34.15 34.15 34.15 1,245 -0.35(-1.01%)
Jun 03, 2009 33.75 34.50 33.75 34.50 314 -0.90(-2.54%)
Jun 02, 2009 35.40 35.40 35.40 35.40 385 -0.10(-0.28%)
Jun 01, 2009 35.50 35.50 35.50 35.50 737 +1.90(+5.65%)
May 29, 2009 33.55 33.65 33.50 33.60 9,275 -0.85(-2.47%)
May 28, 2009 34.00 34.45 34.00 34.45 600 -0.55(-1.57%)
May 27, 2009 35.00 35.00 35.00 35.00 318 -0.05(-0.14%)
May 26, 2009 34.80 35.05 34.80 35.05 792 +0.15(+0.43%)
May 22, 2009 34.90 34.90 34.90 34.90 474 +0.15(+0.43%)
May 21, 2009 34.75 34.75 34.75 34.75 302 -0.75(-2.11%)
May 20, 2009 35.65 35.65 35.50 35.50 854 +1.25(+3.65%)
May 19, 2009 34.50 34.50 34.25 34.25 1,516 -0.30(-0.87%)
May 18, 2009 34.55 34.55 34.55 34.55 200 -0.50(-1.43%)
May 15, 2009 35.20 35.20 35.05 35.05 4,669 -0.80(-2.23%)
May 14, 2009 35.70 35.85 35.70 35.85 9,609 +0.25(+0.70%)
May 13, 2009 35.55 35.80 35.05 35.60 4,658 +0.80(+2.30%)
May 12, 2009 34.75 34.80 34.10 34.80 3,969 +0.03(+0.09%)
May 11, 2009 34.77 34.77 34.77 34.77 1,520 +0.57(+1.67%)
May 08, 2009 33.85 34.20 33.85 34.20 1,213 +1.40(+4.27%)
May 07, 2009 33.55 33.55 32.80 32.80 1,705 -1.70(-4.93%)
May 06, 2009 33.65 34.50 33.65 34.50 2,055 +1.24(+3.73%)
May 05, 2009 33.50 33.50 33.26 33.26 2,045 +0.51(+1.56%)
May 01, 2009 32.75 32.75 32.75 0 -0.25(-0.76%)
Apr 30, 2009 33.00 33.00 33.00 33.00 435 +0.00(+0.00%)
Apr 29, 2009 32.75 33.00 32.55 33.00 2,706 +1.35(+4.27%)
Apr 28, 2009 32.20 32.20 31.65 31.65 900 -1.45(-4.38%)
Apr 27, 2009 32.60 33.10 32.60 33.10 3,248 -0.10(-0.30%)
Apr 24, 2009 32.45 33.20 32.45 33.20 4,178 +0.75(+2.31%)
Apr 23, 2009 32.20 32.45 32.20 32.45 13,750 +1.10(+3.51%)
Apr 22, 2009 31.80 32.04 31.35 31.35 2,646 -0.75(-2.34%)
Apr 21, 2009 32.10 32.10 32.10 32.10 776 +0.00(+0.00%)
Apr 20, 2009 32.15 32.15 32.10 32.10 649 -0.10(-0.31%)
Apr 17, 2009 31.55 32.20 31.55 32.20 410 -1.25(-3.74%)
Apr 16, 2009 33.05 33.45 32.95 33.45 1,258 +0.35(+1.06%)
Apr 15, 2009 32.95 33.10 32.95 33.10 904 +1.15(+3.60%)
Apr 14, 2009 32.00 32.25 31.90 31.95 2,326 +0.45(+1.43%)
Apr 13, 2009 31.50 31.50 31.50 31.50 750 +0.05(+0.16%)
Apr 08, 2009 31.45 31.45 31.45 31.45 0 -1.20(-3.68%)
Apr 07, 2009 32.40 33.55 32.40 32.65 2,804 +2.35(+7.76%)
Apr 06, 2009 31.30 32.00 30.30 30.30 1,234 -1.20(-3.81%)
Apr 02, 2009 31.50 31.50 31.50 31.50 0 -1.50(-4.55%)
Apr 01, 2009 31.75 33.00 31.60 33.00 6,969 +1.75(+5.60%)
Mar 31, 2009 31.25 32.25 31.00 31.25 7,598 -1.65(-5.02%)
Mar 30, 2009 32.00 32.90 32.00 32.90 784 -0.45(-1.35%)
Mar 26, 2009 34.50 34.50 33.35 33.35 698 -0.65(-1.91%)
Mar 25, 2009 34.00 34.00 34.00 34.00 1,575 +1.00(+3.03%)
Mar 24, 2009 33.00 33.00 33.00 33.00 115 +1.25(+3.94%)
Mar 23, 2009 32.00 32.30 31.50 31.75 1,854 -0.75(-2.31%)
Mar 20, 2009 32.50 32.50 32.50 32.50 460 +0.40(+1.25%)
Mar 19, 2009 32.95 32.95 32.10 32.10 2,613 +1.10(+3.55%)
Mar 18, 2009 30.75 31.75 30.25 31.00 2,535 +0.90(+2.99%)
Mar 17, 2009 29.25 30.25 29.25 30.10 1,306 +0.65(+2.21%)
Mar 16, 2009 32.00 32.00 29.45 29.45 694 +0.05(+0.17%)
Mar 13, 2009 32.00 32.00 29.40 29.40 1,872 -0.65(-2.16%)
Mar 12, 2009 29.25 30.05 29.25 30.05 785 +0.55(+1.86%)
Mar 11, 2009 29.50 29.50 29.50 0 +0.00(+0.00%)
Mar 10, 2009 30.00 30.35 29.30 29.50 5,475 -1.50(-4.84%)
Mar 09, 2009 31.00 31.00 31.00 31.00 135 -1.00(-3.12%)
Mar 06, 2009 32.10 32.00 32.00 32.00 230 +0.75(+2.40%)
Mar 05, 2009 31.25 31.25 31.25 0 +0.00(+0.00%)
Mar 04, 2009 31.25 31.25 31.25 31.25 700 -0.25(-0.79%)
Mar 02, 2009 31.40 31.50 31.50 31.50 280 -2.10(-6.25%)
Feb 27, 2009 34.00 34.25 33.60 33.60 2,665 +0.30(+0.90%)
Feb 26, 2009 33.20 33.30 33.20 33.30 390 -0.70(-2.06%)
Feb 25, 2009 32.75 34.00 32.75 34.00 3,430 -1.00(-2.86%)
Feb 24, 2009 34.00 35.00 33.00 35.00 3,934 -1.00(-2.78%)
Feb 23, 2009 35.00 36.00 35.00 36.00 7,595 +0.50(+1.41%)
Feb 20, 2009 34.90 35.50 34.25 35.50 1,848 +0.80(+2.31%)
Feb 19, 2009 34.70 34.70 34.70 34.70 100 -0.80(-2.25%)
Feb 18, 2009 34.50 35.50 34.50 35.50 220 -1.50(-4.05%)
Feb 17, 2009 37.00 37.00 37.00 37.00 200 -0.10(-0.27%)
Feb 13, 2009 37.00 37.10 37.00 37.10 775 +0.10(+0.27%)
Feb 12, 2009 37.00 37.00 36.40 37.00 1,700 -1.30(-3.39%)
Feb 11, 2009 38.30 38.30 38.30 38.30 160 +0.30(+0.79%)
Feb 10, 2009 38.00 38.00 38.00 38.00 620 -0.50(-1.30%)
Feb 09, 2009 38.50 39.00 38.50 38.50 795 -0.50(-1.28%)
Feb 06, 2009 38.50 39.50 38.50 39.00 2,520 +1.50(+4.00%)
Feb 05, 2009 39.50 39.50 37.50 37.50 2,435 -1.30(-3.35%)
Feb 04, 2009 38.80 39.00 38.80 38.80 1,210 +0.30(+0.78%)
Feb 03, 2009 38.30 38.50 37.75 38.50 1,511 +0.00(+0.00%)
Feb 02, 2009 37.95 38.50 37.95 38.50 1,645 +0.00(+0.00%)
Jan 30, 2009 38.75 39.25 38.50 38.50 415 +0.25(+0.65%)
Jan 29, 2009 39.00 39.00 38.25 38.25 950 -0.35(-0.91%)
Jan 28, 2009 39.25 39.25 38.60 38.60 380 -0.80(-2.03%)
Jan 27, 2009 39.20 39.40 39.00 39.40 1,240 +1.40(+3.68%)
Jan 26, 2009 38.00 38.00 38.00 38.00 1,270 +1.88(+5.20%)
Jan 16, 2009 36.12 36.12 36.12 0 -2.78(-7.15%)
Jan 06, 2009 38.90 38.90 38.90 0 +0.00(+0.00%)
Jan 05, 2009 38.90 38.90 38.90 38.90 1,760 +0.52(+1.35%)
Dec 19, 2008 38.38 38.38 38.38 0 +0.00(+0.00%)
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.