Skip to main content

Astellas Pharma Inc (OP: ALPMF )

11.16 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.65 16.03 15.58 16.03 8,796 +1.07(+7.15%)
May 25, 2018 14.96 14.96 14.96 39 -0.05(-0.33%)
May 24, 2018 15.13 15.13 15.01 15.01 1,000 +0.02(+0.13%)
May 23, 2018 14.99 14.99 14.99 14.99 1,152 -0.36(-2.35%)
May 16, 2018 15.35 15.35 15.35 0 +0.29(+1.93%)
May 15, 2018 15.06 15.06 15.06 15.06 6,547 -0.07(-0.46%)
May 14, 2018 15.13 15.13 15.13 15.13 375 -0.27(-1.75%)
May 11, 2018 15.40 15.40 15.40 15.40 419 +0.22(+1.45%)
May 09, 2018 15.18 15.18 15.18 0 -0.02(-0.13%)
May 08, 2018 15.20 15.20 15.20 15.20 211 +0.71(+4.90%)
Apr 30, 2018 14.49 14.49 14.49 0 +0.13(+0.91%)
Apr 26, 2018 14.36 14.36 14.36 0 -0.14(-0.97%)
Apr 25, 2018 14.50 14.50 14.50 14.50 100 -0.02(-0.14%)
Apr 24, 2018 14.64 14.64 14.52 14.52 1,000 -0.44(-2.94%)
Apr 18, 2018 14.96 14.96 14.96 50 +0.16(+1.08%)
Apr 17, 2018 14.80 14.80 14.80 14.80 10,150 +0.00(+0.00%)
Apr 16, 2018 14.80 14.94 14.80 14.80 3,604 +0.05(+0.34%)
Apr 11, 2018 14.75 14.75 14.75 0 +0.00(+0.00%)
Apr 10, 2018 14.75 14.75 14.75 14.75 1,004 +0.04(+0.27%)
Apr 03, 2018 14.71 14.71 14.71 0 -0.29(-1.93%)
Apr 02, 2018 15.00 15.00 15.00 15.00 1,000 -0.20(-1.32%)
Mar 29, 2018 15.20 15.20 15.20 0 +0.19(+1.27%)
Mar 27, 2018 15.01 15.01 15.01 0 +0.01(+0.07%)
Mar 26, 2018 15.00 15.00 15.00 15.00 200 +0.34(+2.32%)
Mar 23, 2018 14.66 14.66 14.66 14.66 500 -0.64(-4.18%)
Mar 22, 2018 15.11 15.30 14.98 15.30 459 +0.40(+2.68%)
Mar 19, 2018 14.90 14.90 14.90 0 -0.01(-0.07%)
Mar 16, 2018 14.70 14.91 14.70 14.91 1,200 +0.31(+2.12%)
Mar 09, 2018 14.60 14.60 14.60 0 +0.02(+0.14%)
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.