Skip to main content

Astellas Pharma Inc (OP: ALPMY )

10.75 -0.19 (-1.74%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 14.59 14.79 14.59 14.75 50,004 +0.07(+0.48%)
Jan 31, 2023 14.62 14.78 14.62 14.68 89,634 +0.04(+0.27%)
Jan 30, 2023 14.69 14.75 14.63 14.64 43,502 -0.24(-1.61%)
Jan 27, 2023 14.73 14.90 14.73 14.88 60,626 -0.28(-1.85%)
Jan 26, 2023 15.10 15.34 15.06 15.16 23,448 -0.01(-0.07%)
Jan 25, 2023 15.14 15.21 15.09 15.17 111,019 +0.12(+0.80%)
Jan 24, 2023 14.96 15.11 14.94 15.05 48,616 -0.03(-0.20%)
Jan 23, 2023 15.01 15.09 14.97 15.08 98,742 -0.18(-1.18%)
Jan 20, 2023 15.07 15.27 15.06 15.26 27,220 +0.18(+1.19%)
Jan 19, 2023 15.15 15.15 15.02 15.08 73,055 -0.04(-0.26%)
Jan 18, 2023 15.19 15.24 15.09 15.12 311,159 +0.36(+2.44%)
Jan 17, 2023 14.76 14.79 14.74 14.76 49,754 +0.14(+0.96%)
Jan 13, 2023 14.40 14.62 14.40 14.62 60,165 -0.14(-0.95%)
Jan 12, 2023 14.49 14.76 14.49 14.76 45,889 +0.40(+2.79%)
Jan 11, 2023 14.42 14.43 14.34 14.36 74,637 -0.01(-0.07%)
Jan 10, 2023 14.34 14.38 14.30 14.37 66,588 -0.25(-1.71%)
Jan 09, 2023 14.64 14.73 14.61 14.62 88,822 +0.04(+0.27%)
Jan 06, 2023 14.35 14.62 14.28 14.58 115,597 +0.30(+2.10%)
Jan 05, 2023 14.26 14.32 14.22 14.28 40,169 -0.26(-1.79%)
Jan 04, 2023 14.65 15.00 14.53 14.54 64,850 -0.68(-4.47%)
Jan 03, 2023 15.28 15.68 15.18 15.22 25,120 +0.06(+0.40%)
Dec 30, 2022 14.80 15.46 14.80 15.16 69,158 -0.15(-0.98%)
Dec 29, 2022 15.64 15.64 15.23 15.31 51,713 +0.28(+1.86%)
Dec 28, 2022 15.17 15.18 15.01 15.03 48,747 -0.13(-0.86%)
Dec 27, 2022 15.11 15.20 15.11 15.16 56,450 -0.18(-1.17%)
Dec 23, 2022 14.79 15.34 14.79 15.34 33,848 -0.06(-0.39%)
Dec 22, 2022 15.38 15.43 15.29 15.40 42,941 -0.03(-0.19%)
Dec 21, 2022 15.44 15.51 15.43 15.43 34,137 -0.18(-1.15%)
Dec 20, 2022 15.61 15.78 15.59 15.61 49,037 +0.26(+1.69%)
Dec 19, 2022 15.40 15.58 15.32 15.35 52,045 -0.29(-1.85%)
Dec 16, 2022 15.59 15.82 15.52 15.64 60,881 +0.07(+0.45%)
Dec 15, 2022 15.70 15.70 15.50 15.57 25,232 -0.48(-2.99%)
Dec 14, 2022 16.14 16.18 15.95 16.05 25,633 +0.05(+0.31%)
Dec 13, 2022 15.79 16.15 15.79 16.00 78,177 +0.53(+3.43%)
Dec 12, 2022 15.65 15.65 15.47 15.47 34,690 -0.14(-0.90%)
Dec 09, 2022 15.40 15.69 15.40 15.61 30,186 +0.05(+0.32%)
Dec 08, 2022 15.54 15.68 15.50 15.56 40,454 +0.22(+1.43%)
Dec 07, 2022 15.30 15.44 15.30 15.34 41,013 +0.16(+1.05%)
Dec 06, 2022 15.21 15.26 15.10 15.18 51,538 +0.01(+0.07%)
Dec 05, 2022 15.44 15.47 14.86 15.17 39,195 -0.27(-1.75%)
Dec 02, 2022 15.31 15.51 15.31 15.44 24,047 -0.13(-0.83%)
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.