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 25, 2022 15.55 1 +0.10(+0.65%)
May 19, 2022 15.45 0 -0.06(-0.38%)
May 18, 2022 15.51 15.51 15.51 15.51 156 +0.32(+2.10%)
May 13, 2022 15.19 0 +0.58(+3.97%)
May 10, 2022 14.61 39 -0.04(-0.27%)
May 05, 2022 14.65 500 -0.30(-2.01%)
May 04, 2022 14.95 14.95 14.95 14.95 200 -0.05(-0.33%)
May 03, 2022 15.00 15.00 15.00 15.00 2,010 -0.10(-0.66%)
May 02, 2022 15.10 15.10 15.10 15.10 1,000 -0.71(-4.46%)
Apr 26, 2022 15.80 10 +0.39(+2.56%)
Apr 25, 2022 15.41 15.41 15.41 15.41 900 -0.44(-2.78%)
Apr 22, 2022 15.85 15.85 15.85 15.85 4,000 -0.20(-1.25%)
Apr 21, 2022 16.05 16.05 16.05 16.05 126 -0.02(-0.16%)
Apr 08, 2022 16.07 10 +0.71(+4.59%)
Apr 04, 2022 15.37 0 +0.27(+1.79%)
Apr 01, 2022 15.10 15.10 15.10 15.10 1,200 -0.40(-2.58%)
Mar 31, 2022 15.50 15.50 15.50 15.50 15,660 -0.45(-2.82%)
Mar 22, 2022 15.95 0 +0.24(+1.53%)
Mar 16, 2022 15.71 0 -0.10(-0.63%)
Mar 14, 2022 15.81 11,687 +0.11(+0.70%)
Mar 11, 2022 15.70 15.70 15.70 15.70 212 +0.00(+0.00%)
Mar 10, 2022 15.70 15.70 15.70 15.70 1,220 +0.35(+2.28%)
Mar 09, 2022 15.35 15.35 15.35 15.35 328 -0.90(-5.54%)
Mar 03, 2022 16.25 0 -0.55(-3.27%)
Feb 18, 2022 16.80 0 -0.14(-0.84%)
Feb 16, 2022 16.94 96 +0.14(+0.85%)
Feb 15, 2022 16.80 16.80 16.80 16.80 1,350 -0.03(-0.18%)
Feb 14, 2022 16.83 16.83 16.83 16.83 400 -0.92(-5.17%)
Feb 11, 2022 17.75 17.75 17.75 17.75 474 +0.72(+4.21%)
Feb 07, 2022 17.03 0 +0.26(+1.55%)
Feb 04, 2022 16.77 16.77 16.77 16.77 927 +0.70(+4.36%)
Jan 28, 2022 16.07 0 -0.79(-4.70%)
Jan 24, 2022 16.86 6,302 +0.46(+2.80%)
Jan 18, 2022 16.40 608 +0.52(+3.30%)
Jan 11, 2022 15.88 0 +0.08(+0.51%)
Jan 10, 2022 15.80 15.80 15.80 15.80 200 +0.00(+0.00%)
Jan 07, 2022 15.80 15.80 15.80 15.80 2,200 +0.00(+0.00%)
Jan 06, 2022 15.80 15.80 15.80 15.80 850 -0.63(-3.86%)
Jan 05, 2022 16.43 16.43 16.43 16.43 200 +0.43(+2.72%)
Dec 23, 2021 16.00 16.00 16.00 0 +0.20(+1.27%)
Dec 22, 2021 15.80 15.80 15.80 15.80 2,125 -0.35(-2.17%)
Dec 17, 2021 16.15 16.15 16.15 0 -0.02(-0.13%)
Dec 16, 2021 16.17 16.17 16.17 16.17 2,348 +0.27(+1.70%)
Dec 15, 2021 15.90 15.90 15.90 15.90 812 +0.15(+0.95%)
Dec 14, 2021 15.75 15.75 15.75 15.75 115 -0.02(-0.13%)
Dec 10, 2021 15.77 15.77 15.77 3 +0.54(+3.55%)
Dec 07, 2021 15.23 15.23 15.23 0 -0.08(-0.52%)
Dec 06, 2021 15.17 15.39 15.17 15.31 33,501 -0.09(-0.58%)
Dec 02, 2021 15.40 15.40 15.40 0 -0.08(-0.52%)
Dec 01, 2021 15.48 16.10 15.48 15.48 1,875 -0.00(-0.03%)
Nov 30, 2021 15.48 15.90 15.48 15.48 15,440 -1.39(-8.26%)
Nov 23, 2021 16.88 16.88 16.88 0 -0.02(-0.12%)
Nov 18, 2021 16.90 16.90 16.90 70 -0.25(-1.46%)
Nov 15, 2021 17.15 17.15 17.15 0 -0.14(-0.81%)
Nov 08, 2021 17.29 17.29 17.29 4,800 +0.88(+5.36%)
Oct 29, 2021 16.41 16.41 16.41 0 -0.59(-3.47%)
Oct 27, 2021 17.00 17.00 17.00 0 +0.34(+2.04%)
Oct 25, 2021 16.66 16.66 16.66 0 +0.14(+0.85%)
Oct 21, 2021 16.52 16.52 16.52 0 -0.77(-4.45%)
Oct 18, 2021 17.29 17.29 17.29 0 +1.15(+7.10%)
Oct 06, 2021 16.14 16.14 16.14 121 -0.02(-0.10%)
Oct 01, 2021 16.16 16.16 16.16 0 -0.01(-0.06%)
Sep 29, 2021 16.17 16.17 16.17 0 -0.31(-1.88%)
Sep 27, 2021 16.48 16.48 16.48 4 -0.59(-3.43%)
Sep 23, 2021 17.07 17.07 17.07 3,232 -0.12(-0.70%)
Sep 22, 2021 17.18 17.18 17.18 17.18 100 -0.17(-0.95%)
Sep 21, 2021 16.78 17.35 16.78 17.35 8,489 +0.55(+3.30%)
Sep 20, 2021 16.80 16.80 16.80 16.80 100 -0.45(-2.64%)
Sep 17, 2021 17.25 17.25 17.25 17.25 7,877 +0.15(+0.88%)
Sep 13, 2021 17.10 17.10 17.10 0 +0.21(+1.23%)
Sep 10, 2021 16.89 16.89 16.89 16.89 707 -0.11(-0.63%)
Sep 09, 2021 17.00 17.00 17.00 17.00 9,660 -0.45(-2.55%)
Sep 08, 2021 17.45 17.45 17.45 17.45 100 -0.11(-0.60%)
Sep 07, 2021 17.55 17.55 17.55 17.55 39,359 +0.16(+0.95%)
Sep 03, 2021 17.60 17.60 17.39 17.39 18,594 +0.83(+4.98%)
Sep 02, 2021 16.56 16.56 16.56 16.56 200 -0.62(-3.61%)
Sep 01, 2021 16.85 17.20 16.85 17.18 8,861 +0.66(+4.03%)
Aug 24, 2021 16.52 16.52 16.52 0 -0.41(-2.45%)
Aug 23, 2021 16.93 16.93 16.93 16.93 1,000 +1.26(+8.04%)
Aug 16, 2021 15.67 15.67 15.67 0 -0.33(-2.06%)
Aug 13, 2021 16.00 16.00 16.00 16.00 151 -0.35(-2.14%)
Aug 10, 2021 16.35 16.35 16.35 0 +0.64(+4.07%)
Aug 09, 2021 16.00 16.00 15.71 15.71 17,977 -0.41(-2.54%)
Aug 04, 2021 16.12 16.12 16.12 2,800 +0.31(+1.96%)
Jul 30, 2021 15.81 15.81 15.81 0 -1.94(-10.93%)
Jul 28, 2021 17.75 17.75 17.75 0 +0.25(+1.43%)
Jul 20, 2021 17.50 17.50 17.50 0 +0.10(+0.57%)
Jul 16, 2021 17.40 17.40 17.40 0 -0.00(-0.00%)
Jul 14, 2021 17.40 17.40 17.40 0 +0.40(+2.35%)
Jul 13, 2021 17.00 17.00 17.00 17.00 200 +0.25(+1.49%)
Jul 08, 2021 16.75 16.75 16.75 620 -0.30(-1.79%)
Jul 07, 2021 17.05 17.05 17.05 17.05 391 -0.57(-3.21%)
Jul 06, 2021 17.62 17.62 17.62 17.62 314 +0.48(+2.80%)
Jun 30, 2021 17.14 17.14 17.14 300 -0.73(-4.09%)
Jun 29, 2021 17.87 17.87 17.87 17.87 6,300 -0.01(-0.06%)
Jun 24, 2021 17.88 17.88 17.88 99 +0.22(+1.25%)
Jun 22, 2021 17.66 17.66 17.66 0 +0.43(+2.50%)
Jun 15, 2021 17.23 17.23 17.23 10 +0.13(+0.75%)
Jun 14, 2021 17.10 17.10 17.10 17.10 501 -0.35(-2.02%)
Jun 11, 2021 17.45 17.45 17.45 17.45 7,278 +0.39(+2.32%)
Jun 09, 2021 17.06 17.06 17.06 0 +0.10(+0.59%)
Jun 07, 2021 16.96 16.96 16.96 3 -0.14(-0.82%)
Jun 04, 2021 17.22 17.22 17.10 17.10 1,700 -0.09(-0.52%)
Jun 03, 2021 16.77 17.19 16.77 17.19 17,300 +0.24(+1.42%)
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.