Skip to main content

Astellas Pharma Inc (OP: ALPMY )

10.61 +0.04 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 10.71 10.74 10.57 10.61 67,767 +0.04(+0.38%)
Jul 23, 2024 10.88 10.88 10.50 10.57 224,379 +0.15(+1.44%)
Jul 22, 2024 10.12 10.51 10.12 10.42 124,441 +0.08(+0.77%)
Jul 19, 2024 10.32 10.39 10.32 10.34 310,914 -0.26(-2.47%)
Jul 18, 2024 10.69 10.77 10.51 10.60 180,826 -0.04(-0.35%)
Jul 17, 2024 10.70 10.71 10.64 10.64 178,491 +0.20(+1.92%)
Jul 16, 2024 10.04 10.44 10.04 10.44 128,918 +0.02(+0.19%)
Jul 15, 2024 10.45 10.50 10.40 10.42 67,806 -0.04(-0.38%)
Jul 12, 2024 10.36 10.48 10.32 10.46 136,217 +0.13(+1.26%)
Jul 11, 2024 10.20 10.42 10.20 10.33 243,741 +0.23(+2.28%)
Jul 10, 2024 9.810 10.12 9.810 10.10 120,154 +0.04(+0.40%)
Jul 09, 2024 10.51 10.51 10.04 10.06 352,043 +0.07(+0.65%)
Jul 08, 2024 9.910 10.01 9.900 9.995 114,848 -0.03(-0.25%)
Jul 05, 2024 9.710 10.02 9.710 10.02 117,050 +0.21(+2.19%)
Jul 03, 2024 9.810 9.830 9.780 9.805 51,511 -0.02(-0.15%)
Jul 02, 2024 9.800 9.850 9.780 9.820 203,703 -0.02(-0.20%)
Jul 01, 2024 9.830 9.870 9.800 9.840 380,842 -0.02(-0.20%)
Jun 28, 2024 9.870 9.910 9.840 9.860 203,889 -0.06(-0.60%)
Jun 27, 2024 9.930 9.990 9.920 9.920 175,259 +0.12(+1.17%)
Jun 26, 2024 9.820 9.820 9.780 9.805 153,410 -0.02(-0.15%)
Jun 25, 2024 9.550 9.900 9.550 9.820 240,685 +0.07(+0.72%)
Jun 24, 2024 9.580 9.790 9.480 9.750 343,927 +0.23(+2.42%)
Jun 21, 2024 9.435 9.550 9.370 9.520 227,510 +0.13(+1.38%)
Jun 20, 2024 9.380 9.500 9.350 9.390 134,037 -0.10(-1.05%)
Jun 18, 2024 9.550 9.550 9.450 9.490 586,799 -0.09(-0.94%)
Jun 17, 2024 9.530 9.580 9.530 9.580 272,383 +0.07(+0.74%)
Jun 14, 2024 9.485 9.510 9.430 9.510 261,839 -0.08(-0.83%)
Jun 13, 2024 9.600 9.620 9.510 9.590 399,369 -0.20(-2.04%)
Jun 12, 2024 9.995 10.04 9.750 9.790 1,023,609 -0.18(-1.81%)
Jun 11, 2024 9.660 10.02 9.660 9.970 371,768 -0.08(-0.80%)
Jun 10, 2024 10.00 10.05 9.980 10.05 279,635 -0.06(-0.60%)
Jun 07, 2024 10.12 10.16 10.10 10.11 110,954 -0.04(-0.39%)
Jun 06, 2024 10.15 10.19 10.13 10.15 530,383 -0.08(-0.78%)
Jun 05, 2024 10.20 10.30 10.13 10.23 440,701 +0.17(+1.69%)
Jun 04, 2024 10.00 10.14 9.970 10.06 691,459 +0.16(+1.62%)
Jun 03, 2024 9.610 10.00 9.610 9.900 313,426 +0.09(+0.92%)
May 31, 2024 9.740 9.860 9.740 9.810 508,631 +0.12(+1.24%)
May 30, 2024 9.650 9.710 9.620 9.690 628,777 +0.04(+0.41%)
May 29, 2024 9.730 9.730 9.650 9.650 243,492 -0.25(-2.53%)
May 28, 2024 9.910 9.960 9.900 9.900 525,485 -0.09(-0.90%)
May 24, 2024 9.620 10.05 9.620 9.990 410,404 +0.13(+1.32%)
May 23, 2024 9.820 9.900 9.680 9.860 297,250 +0.15(+1.54%)
May 22, 2024 9.820 9.970 9.700 9.710 221,086 +0.12(+1.25%)
May 21, 2024 9.565 9.600 9.562 9.590 178,073 -0.05(-0.52%)
May 20, 2024 9.560 9.670 9.560 9.640 181,751 +0.16(+1.69%)
May 17, 2024 9.550 9.550 9.470 9.480 145,791 -0.20(-2.07%)
May 16, 2024 9.420 9.730 9.420 9.680 241,175 -0.12(-1.22%)
May 15, 2024 9.760 9.820 9.720 9.800 223,406 +0.06(+0.62%)
May 14, 2024 9.970 9.970 9.690 9.740 444,655 +0.12(+1.25%)
May 13, 2024 9.700 9.700 9.610 9.620 419,288 -0.10(-1.03%)
May 10, 2024 9.490 9.780 9.490 9.720 145,881 -0.18(-1.82%)
May 09, 2024 9.850 9.900 9.850 9.900 259,604 -0.03(-0.25%)
May 08, 2024 9.580 9.940 9.580 9.925 148,590 -0.12(-1.24%)
May 07, 2024 10.05 10.08 10.03 10.05 594,346 -0.01(-0.14%)
May 06, 2024 10.12 10.17 10.06 10.06 201,935 +0.02(+0.24%)
May 03, 2024 10.11 10.30 9.800 10.04 257,703 +0.07(+0.70%)
May 02, 2024 9.990 10.02 9.960 9.970 310,927 +0.27(+2.78%)
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.