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

Astellas Pharma Inc (OP: ALPMF )

9.521 -0.320 (-3.26%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2018 14.58 14.58 14.58 0 -0.05(-0.34%)
Feb 27, 2018 14.63 14.63 14.63 0 +0.11(+0.76%)
Feb 26, 2018 14.52 14.76 14.52 14.52 2,002 +0.59(+4.24%)
Feb 22, 2018 13.93 13.93 13.93 0 -0.10(-0.71%)
Feb 20, 2018 14.03 14.03 14.03 6 +0.43(+3.16%)
Feb 12, 2018 13.60 13.60 13.60 0 +0.19(+1.38%)
Feb 09, 2018 13.17 13.41 13.17 13.41 2,255 +0.24(+1.86%)
Feb 06, 2018 13.17 13.17 13.17 0 -0.05(-0.38%)
Jan 31, 2018 13.22 13.22 13.22 0 +0.32(+2.46%)
Jan 26, 2018 12.90 12.90 12.90 0 +0.31(+2.49%)
Jan 23, 2018 12.59 12.59 12.59 0 -0.15(-1.18%)
Jan 19, 2018 12.74 12.74 12.74 15 +0.01(+0.08%)
Jan 12, 2018 12.73 12.73 12.73 0 -0.42(-3.19%)
Jan 11, 2018 13.15 13.15 13.15 13.15 2,000 +0.31(+2.41%)
Jan 10, 2018 13.00 13.00 12.84 12.84 2,050 -0.06(-0.47%)
Jan 09, 2018 13.00 13.00 12.90 12.90 200 +0.08(+0.62%)
Jan 08, 2018 12.82 12.82 12.82 12.82 224 +0.22(+1.75%)
Dec 21, 2017 12.60 12.60 12.60 0 -0.25(-1.95%)
Dec 18, 2017 12.85 12.85 12.85 0 +0.21(+1.66%)
Dec 15, 2017 12.64 12.64 12.64 12.64 1,500 +0.02(+0.16%)
Dec 13, 2017 12.62 12.62 12.62 0 -0.23(-1.79%)
Nov 29, 2017 12.85 12.85 12.85 0 +0.11(+0.88%)
Nov 21, 2017 12.74 12.74 12.74 3 -0.13(-1.03%)
Nov 20, 2017 12.86 12.87 12.82 12.87 6,600 -0.02(-0.16%)
Nov 16, 2017 12.89 12.89 12.89 5 +0.20(+1.58%)
Nov 15, 2017 12.79 12.79 12.69 12.69 500 -0.31(-2.38%)
Nov 14, 2017 13.00 13.00 13.00 13.00 100 -0.20(-1.52%)
Nov 06, 2017 13.20 13.20 13.20 0 +0.10(+0.76%)
Nov 01, 2017 13.10 13.10 13.10 0 -0.42(-3.11%)
Oct 31, 2017 13.52 13.52 13.52 13.52 100 +0.04(+0.30%)
Oct 27, 2017 13.48 13.48 13.48 1 +0.28(+2.12%)
Oct 19, 2017 13.20 13.20 13.20 100 -0.39(-2.87%)
Oct 18, 2017 13.59 13.59 13.59 13.59 674 +0.21(+1.57%)
Oct 17, 2017 13.34 13.38 13.21 13.38 4,219 +0.37(+2.84%)
Oct 12, 2017 13.01 13.01 13.01 0 +0.27(+2.12%)
Oct 06, 2017 12.74 12.74 12.74 0 -0.17(-1.32%)
Oct 03, 2017 12.91 12.91 12.91 0 -0.10(-0.77%)
Sep 19, 2017 13.01 13.01 13.01 0 +0.00(+0.00%)
Sep 18, 2017 13.01 13.01 13.01 13.01 2,963 +0.00(+0.00%)
Sep 14, 2017 13.01 13.01 13.01 0 +0.14(+1.11%)
Sep 13, 2017 12.55 12.87 12.55 12.87 1,780 -0.16(-1.25%)
Sep 12, 2017 12.74 13.03 12.74 13.03 800 +0.35(+2.76%)
Aug 31, 2017 12.68 12.68 12.68 4,100 +0.16(+1.28%)
Aug 28, 2017 12.52 12.52 12.52 0 +0.00(+0.00%)
Aug 16, 2017 12.52 12.52 12.52 0 -0.08(-0.63%)
Aug 09, 2017 12.60 12.60 12.60 0 +0.03(+0.24%)
Aug 08, 2017 12.57 12.57 12.57 12.57 1,800 -0.01(-0.08%)
Aug 07, 2017 12.58 12.58 12.58 12.58 300 -0.02(-0.16%)
Aug 04, 2017 12.60 12.60 12.60 12.60 1,241 +0.02(+0.16%)
Jul 31, 2017 12.58 12.58 12.58 0 +0.28(+2.28%)
Jul 28, 2017 12.38 12.38 12.30 12.30 7,850 +0.41(+3.45%)
Jul 17, 2017 11.89 11.89 11.89 0 -0.37(-3.02%)
Jul 11, 2017 12.26 12.26 12.26 0 +0.26(+2.17%)
Jul 10, 2017 12.00 12.00 12.00 12.00 750 +0.01(+0.08%)
Jul 07, 2017 11.99 12.14 11.99 11.99 600 -0.21(-1.72%)
Jul 06, 2017 12.20 12.20 12.20 12.20 500 -0.08(-0.63%)
Jul 05, 2017 12.28 12.28 12.28 12.28 240 -0.13(-1.07%)
Jul 03, 2017 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Jun 30, 2017 12.41 12.41 12.41 0 -0.08(-0.64%)
Jun 22, 2017 12.49 12.49 12.49 0 +0.15(+1.20%)
Jun 20, 2017 12.34 12.34 12.34 1,200 -0.28(-2.21%)
Jun 19, 2017 12.62 12.62 12.62 12.62 15,100 +0.43(+3.53%)
Jun 15, 2017 12.19 12.19 12.19 0 -0.14(-1.14%)
Jun 14, 2017 12.33 12.33 12.33 12.33 100 +0.20(+1.65%)
Jun 12, 2017 12.13 12.13 12.13 0 -0.02(-0.16%)
Jun 08, 2017 12.15 12.15 12.15 36,800 -0.06(-0.49%)
Jun 07, 2017 12.21 12.25 12.21 12.21 3,300 -0.17(-1.41%)
Jun 06, 2017 12.48 12.48 12.38 12.38 10,370 -0.27(-2.09%)
Jun 05, 2017 12.79 12.79 12.65 12.65 500 -0.00(-0.03%)
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.