Skip to main content

Astellas Pharma Inc (OP: ALPMY )

10.75 -0.19 (-1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.98 15.04 14.91 15.02 16,233 +0.20(+1.35%)
Apr 27, 2023 14.93 14.93 14.81 14.82 27,227 -0.02(-0.13%)
Apr 26, 2023 15.11 15.11 14.82 14.84 89,789 -0.15(-1.00%)
Apr 25, 2023 14.82 15.26 14.82 14.99 29,354 +0.06(+0.40%)
Apr 24, 2023 15.00 15.04 14.93 14.93 27,848 +0.05(+0.34%)
Apr 21, 2023 14.88 14.98 14.83 14.88 36,127 +0.04(+0.27%)
Apr 20, 2023 14.77 14.93 14.77 14.84 17,339 +0.00(+0.01%)
Apr 19, 2023 14.78 14.87 14.75 14.84 27,028 -0.12(-0.78%)
Apr 18, 2023 15.02 15.02 14.92 14.96 51,639 +0.14(+0.98%)
Apr 17, 2023 14.81 14.88 14.67 14.81 34,239 +0.00(+0.00%)
Apr 14, 2023 14.90 14.90 14.68 14.81 49,720 +0.20(+1.37%)
Apr 13, 2023 14.63 14.67 14.55 14.61 29,974 +0.21(+1.46%)
Apr 12, 2023 14.38 14.43 14.32 14.40 40,117 +0.35(+2.49%)
Apr 11, 2023 14.15 14.15 14.00 14.05 94,352 -0.35(-2.43%)
Apr 10, 2023 14.38 14.44 14.34 14.40 46,384 -0.25(-1.71%)
Apr 06, 2023 14.62 14.65 14.50 14.65 62,729 +0.38(+2.63%)
Apr 05, 2023 14.52 14.53 14.26 14.28 27,678 -0.15(-1.07%)
Apr 04, 2023 14.39 14.61 14.17 14.43 60,597 +0.35(+2.49%)
Apr 03, 2023 14.12 14.15 14.05 14.08 62,964 -0.12(-0.81%)
Mar 31, 2023 14.19 14.30 14.10 14.20 44,708 +0.01(+0.04%)
Mar 30, 2023 14.00 14.38 14.00 14.19 43,434 -0.12(-0.84%)
Mar 29, 2023 14.34 14.44 14.31 14.31 46,378 -0.13(-0.90%)
Mar 28, 2023 14.40 14.44 14.38 14.44 82,198 +0.25(+1.76%)
Mar 27, 2023 14.20 14.22 14.13 14.19 78,125 +0.17(+1.21%)
Mar 24, 2023 14.01 14.03 13.96 14.02 81,197 +0.05(+0.38%)
Mar 23, 2023 14.11 14.11 13.91 13.97 70,688 -0.14(-1.01%)
Mar 22, 2023 14.05 14.23 14.04 14.11 80,694 +0.14(+1.00%)
Mar 21, 2023 13.93 14.02 13.92 13.97 54,240 -0.01(-0.07%)
Mar 20, 2023 13.81 14.00 13.81 13.98 77,879 +0.10(+0.72%)
Mar 17, 2023 13.85 13.88 13.80 13.88 74,091 +0.01(+0.07%)
Mar 16, 2023 13.85 13.87 13.80 13.87 104,957 +0.10(+0.73%)
Mar 15, 2023 13.81 13.82 13.71 13.77 121,811 -0.27(-1.92%)
Mar 14, 2023 14.00 14.06 13.98 14.04 120,901 +0.18(+1.30%)
Mar 13, 2023 13.94 14.00 13.86 13.86 88,582 -0.13(-0.93%)
Mar 10, 2023 14.04 14.10 13.93 13.99 92,452 +0.00(+0.00%)
Mar 09, 2023 14.13 14.15 13.98 13.99 219,170 -0.09(-0.64%)
Mar 08, 2023 13.97 14.14 13.97 14.08 94,344 +0.22(+1.59%)
Mar 07, 2023 14.05 14.10 13.85 13.86 123,040 -0.07(-0.50%)
Mar 06, 2023 13.96 14.01 13.92 13.93 138,626 -0.15(-1.07%)
Mar 03, 2023 13.90 14.13 13.90 14.08 66,433 +0.13(+0.93%)
Mar 02, 2023 13.85 13.97 13.85 13.95 144,878 +0.02(+0.14%)
Mar 01, 2023 14.00 14.02 13.90 13.93 152,217 -0.07(-0.50%)
Feb 28, 2023 14.01 14.08 13.98 14.00 273,957 -0.09(-0.64%)
Feb 27, 2023 14.12 14.15 14.07 14.09 148,896 +0.17(+1.22%)
Feb 24, 2023 13.91 13.93 13.85 13.92 165,600 -0.11(-0.78%)
Feb 23, 2023 13.87 14.03 13.87 14.03 106,137 +0.12(+0.86%)
Feb 22, 2023 14.15 14.15 13.90 13.91 98,524 -0.07(-0.50%)
Feb 21, 2023 14.19 14.19 13.98 13.98 76,943 -0.33(-2.31%)
Feb 17, 2023 14.24 14.35 14.22 14.31 48,339 +0.01(+0.03%)
Feb 16, 2023 14.14 14.39 14.14 14.30 51,928 -0.06(-0.45%)
Feb 15, 2023 14.39 14.48 14.33 14.37 31,626 -0.12(-0.83%)
Feb 14, 2023 14.44 14.60 14.30 14.49 62,829 -0.04(-0.28%)
Feb 13, 2023 14.34 14.60 14.34 14.53 65,878 -0.03(-0.21%)
Feb 10, 2023 14.55 14.56 14.46 14.56 43,328 +0.05(+0.34%)
Feb 09, 2023 14.68 14.73 14.51 14.51 36,939 -0.05(-0.34%)
Feb 08, 2023 14.62 14.74 14.56 14.56 45,295 +0.02(+0.14%)
Feb 07, 2023 14.50 14.56 14.38 14.54 99,942 +0.24(+1.68%)
Feb 06, 2023 14.41 14.54 14.34 14.30 86,285 -0.13(-0.90%)
Feb 03, 2023 14.61 14.61 14.34 14.43 25,879 -0.26(-1.77%)
Feb 02, 2023 14.93 14.93 14.68 14.69 81,822 -0.06(-0.41%)
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.