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

Astellas Pharma Inc (OP: ALPMF )

9.540 -0.495 (-4.93%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 10, 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 (%)
Dec 16, 2013 57.30 57.30 57.30 0 +0.14(+0.24%)
Dec 12, 2013 57.16 57.16 57.16 66 -1.84(-3.12%)
Nov 26, 2013 59.00 59.00 59.00 59.00 0 -0.13(-0.22%)
Nov 25, 2013 59.13 59.13 59.13 59.13 500 +0.13(+0.22%)
Nov 22, 2013 59.00 59.00 59.00 59.00 200 -2.40(-3.91%)
Nov 19, 2013 61.40 61.40 61.40 0 +1.27(+2.11%)
Nov 13, 2013 60.13 60.13 60.13 0 +1.48(+2.52%)
Nov 08, 2013 58.65 58.65 58.65 0 +2.73(+4.88%)
Nov 05, 2013 55.92 55.92 55.92 0 +0.64(+1.16%)
Oct 31, 2013 55.28 55.28 55.28 0 -0.02(-0.04%)
Oct 30, 2013 55.30 55.30 55.30 55.30 100 -0.37(-0.66%)
Oct 24, 2013 55.67 55.67 55.67 0 +2.82(+5.34%)
Oct 22, 2013 52.85 52.85 52.85 0 -0.34(-0.64%)
Oct 21, 2013 53.19 53.19 53.19 53.19 215 +0.49(+0.93%)
Oct 16, 2013 52.70 52.70 52.70 0 +0.73(+1.40%)
Oct 15, 2013 51.97 51.97 51.97 51.97 100 +1.07(+2.10%)
Oct 11, 2013 50.90 50.90 50.90 0 +0.00(+0.00%)
Oct 10, 2013 50.90 50.90 50.90 50.90 530 +1.93(+3.94%)
Oct 09, 2013 49.40 49.40 48.97 48.97 600 -1.24(-2.47%)
Oct 04, 2013 50.21 50.21 50.21 0 -0.39(-0.77%)
Sep 27, 2013 50.60 50.60 50.60 0 +0.35(+0.70%)
Sep 25, 2013 50.25 50.25 50.25 0 -1.73(-3.33%)
Aug 28, 2013 51.98 51.98 51.98 0 -0.61(-1.16%)
Aug 22, 2013 52.59 52.59 52.59 0 -0.91(-1.70%)
Aug 19, 2013 53.50 53.50 53.50 0 +0.03(+0.06%)
Aug 16, 2013 53.47 53.47 53.47 53.47 200 +0.71(+1.35%)
Aug 15, 2013 52.74 52.76 52.74 52.76 200 -0.66(-1.24%)
Aug 13, 2013 53.42 53.42 53.42 53.42 0 +0.19(+0.36%)
Aug 12, 2013 52.97 53.23 52.97 53.23 250 -1.78(-3.24%)
Aug 06, 2013 55.01 55.01 55.01 200 -0.22(-0.40%)
Jul 30, 2013 55.23 55.23 55.23 0 -0.41(-0.74%)
Jul 10, 2013 55.64 55.64 55.64 0 +0.59(+1.07%)
Jul 05, 2013 55.05 55.05 55.05 55.05 700 -0.10(-0.18%)
Jul 03, 2013 55.15 55.15 55.15 55.15 500 +0.51(+0.93%)
Jul 02, 2013 54.64 54.64 54.64 54.64 3,100 +2.42(+4.64%)
Jun 27, 2013 52.22 52.22 52.22 0 +1.62(+3.20%)
Jun 24, 2013 50.60 50.60 50.60 50.60 0 +1.15(+2.33%)
Jun 06, 2013 49.45 49.45 49.45 49.45 0 -0.08(-0.16%)
Jun 05, 2013 49.53 49.53 49.53 49.53 1,000 -1.92(-3.73%)
Jun 03, 2013 51.45 51.45 51.45 0 +0.27(+0.53%)
May 31, 2013 51.18 51.18 51.18 51.18 8,000 -1.51(-2.87%)
May 29, 2013 52.69 52.69 52.69 0 +0.84(+1.62%)
May 28, 2013 51.92 51.92 51.85 51.85 600 +0.28(+0.54%)
May 24, 2013 51.57 51.57 51.57 51.57 400 -1.58(-2.97%)
May 23, 2013 54.00 54.00 53.15 53.15 300 -2.10(-3.80%)
May 20, 2013 55.25 55.25 55.25 0 -1.45(-2.56%)
May 16, 2013 56.70 56.70 56.70 56.70 100 +1.94(+3.54%)
May 13, 2013 54.76 54.76 54.76 0 -1.24(-2.21%)
May 10, 2013 56.00 56.00 56.00 56.00 105 -0.95(-1.67%)
May 06, 2013 56.95 56.95 56.95 0 +5.20(+10.05%)
May 03, 2013 48.00 51.75 48.00 51.75 1,180 -0.25(-0.48%)
May 02, 2013 57.49 57.49 52.00 52.00 2,200 -3.90(-6.98%)
Apr 22, 2013 55.90 55.90 55.90 0 -0.58(-1.03%)
Apr 19, 2013 56.48 56.48 56.48 56.48 800 -0.79(-1.38%)
Apr 16, 2013 57.27 57.27 57.27 0 +1.72(+3.10%)
Apr 15, 2013 55.60 55.60 55.55 55.55 200 -0.10(-0.18%)
Apr 11, 2013 55.65 55.65 55.65 0 +0.15(+0.27%)
Apr 09, 2013 55.50 55.50 55.50 0 +0.35(+0.63%)
Apr 04, 2013 55.15 55.15 55.15 0 +2.47(+4.69%)
Apr 03, 2013 52.68 52.68 52.68 52.68 100 +0.70(+1.35%)
Apr 02, 2013 51.98 51.98 51.98 51.98 100 -2.20(-4.06%)
Mar 14, 2013 54.18 54.18 54.18 0 -0.11(-0.20%)
Mar 11, 2013 54.29 54.29 54.29 54.29 130 -0.04(-0.07%)
Mar 08, 2013 54.39 54.39 54.33 54.33 300 -1.20(-2.16%)
Mar 07, 2013 55.53 55.53 55.53 55.53 900 +0.79(+1.44%)
Mar 04, 2013 54.74 54.74 54.74 0 +0.05(+0.09%)
Mar 01, 2013 54.25 54.69 54.25 54.69 2,680 +0.69(+1.28%)
Feb 28, 2013 54.00 54.00 54.00 54.00 100 +1.26(+2.39%)
Feb 21, 2013 52.74 52.74 52.74 0 -0.76(-1.42%)
Feb 20, 2013 53.50 53.50 53.50 53.50 185 +0.71(+1.34%)
Feb 19, 2013 52.91 52.91 52.79 52.79 1,090 +0.23(+0.44%)
Feb 15, 2013 52.56 52.56 52.56 52.56 135 -0.68(-1.28%)
Feb 14, 2013 53.24 53.24 52.85 53.24 1,395 +0.84(+1.60%)
Feb 13, 2013 52.40 52.40 52.40 52.40 497 -0.05(-0.10%)
Feb 12, 2013 52.45 52.45 52.45 52.45 100 +1.92(+3.80%)
Feb 08, 2013 50.53 50.53 50.53 100 +0.93(+1.87%)
Feb 05, 2013 49.60 49.60 49.60 0 -1.45(-2.84%)
Feb 01, 2013 51.05 51.05 51.05 0 -0.20(-0.39%)
Jan 31, 2013 51.25 51.25 51.25 51.25 500 +0.62(+1.22%)
Jan 29, 2013 50.63 50.63 50.63 0 +0.23(+0.46%)
Jan 28, 2013 49.97 50.40 49.97 50.40 1,050 +0.70(+1.41%)
Jan 24, 2013 49.70 49.70 49.70 5,050 +0.70(+1.43%)
Jan 16, 2013 49.00 49.00 49.00 0 -0.78(-1.56%)
Jan 15, 2013 49.78 49.78 49.78 49.78 120 +0.28(+0.56%)
Jan 14, 2013 49.50 49.50 49.50 49.50 100 +0.10(+0.20%)
Jan 12, 2013 49.40 49.40 49.40 49.40 200 +0.00(+0.00%)
Jan 11, 2013 49.40 49.40 49.40 49.40 200 +2.60(+5.56%)
Jan 09, 2013 46.80 46.80 46.80 0 +0.10(+0.21%)
Jan 08, 2013 46.70 46.70 46.70 46.70 100 +0.25(+0.54%)
Jan 07, 2013 46.40 46.45 46.40 46.45 700 +0.00(+0.00%)
Jan 04, 2013 46.10 46.45 45.65 46.45 3,200 +1.75(+3.91%)
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.