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 (%)
Jun 29, 2020 17.05 17.05 17.05 0 -0.09(-0.55%)
Jun 24, 2020 17.14 17.14 17.14 0 +0.00(+0.00%)
Jun 23, 2020 17.14 17.14 17.14 17.14 500 +0.16(+0.97%)
Jun 19, 2020 16.98 16.98 16.98 0 +0.00(+0.00%)
Jun 16, 2020 16.98 16.98 16.98 0 +0.00(+0.00%)
Jun 15, 2020 16.98 16.98 16.98 30 +0.00(+0.00%)
Jun 11, 2020 16.98 16.98 16.98 0 +0.00(+0.00%)
Jun 09, 2020 16.98 16.98 16.98 0 +0.43(+2.59%)
Jun 08, 2020 16.55 16.55 16.55 75 +0.00(+0.00%)
Jun 05, 2020 16.55 16.55 16.55 88 +0.00(+0.00%)
Jun 04, 2020 17.90 17.90 16.55 500 -1.35(-7.53%)
Jun 03, 2020 17.61 17.95 17.61 17.90 1,460 +2.35(+15.11%)
May 29, 2020 15.55 15.55 15.55 0 +0.00(+0.00%)
May 28, 2020 15.55 15.55 15.55 84 +0.00(+0.00%)
May 22, 2020 15.55 15.55 15.55 0 +0.00(+0.00%)
May 21, 2020 15.55 15.55 15.55 15.55 5,000 -0.29(-1.83%)
May 19, 2020 15.84 15.84 15.84 0 +0.00(+0.00%)
May 18, 2020 15.79 15.84 15.79 15.84 500 -0.66(-4.00%)
May 14, 2020 16.50 16.50 16.50 0 -0.23(-1.40%)
May 13, 2020 16.97 16.97 16.73 218 -0.24(-1.39%)
May 12, 2020 16.97 16.97 16.97 5 +0.00(+0.00%)
May 11, 2020 16.97 16.97 16.97 16.97 500 -0.26(-1.51%)
May 08, 2020 17.26 17.26 16.96 17.23 4,800 +0.13(+0.76%)
May 07, 2020 16.69 17.10 16.69 17.10 1,235 +0.65(+3.95%)
May 05, 2020 16.45 16.45 16.45 0 -0.03(-0.18%)
May 04, 2020 16.28 16.48 16.28 16.48 970 +0.26(+1.60%)
Apr 30, 2020 16.22 16.22 16.22 0 -0.41(-2.47%)
Apr 29, 2020 16.63 16.63 16.63 16.63 109 -0.43(-2.52%)
Apr 28, 2020 17.06 17.06 17.06 46 +0.00(+0.00%)
Apr 27, 2020 17.55 17.55 17.00 17.06 1,164 +0.03(+0.18%)
Apr 24, 2020 17.03 17.03 17.03 17.03 100 +0.55(+3.36%)
Apr 22, 2020 16.48 16.48 16.48 0 +0.00(+0.00%)
Apr 21, 2020 16.31 16.31 16.48 900 +0.17(+1.05%)
Apr 20, 2020 15.64 15.64 16.31 800 +0.67(+4.26%)
Apr 16, 2020 15.64 15.64 15.64 0 -0.61(-3.75%)
Apr 15, 2020 16.25 16.25 16.25 135 +0.00(+0.00%)
Apr 14, 2020 16.55 16.55 16.25 16.25 3,732 +0.65(+4.17%)
Apr 09, 2020 15.60 15.60 15.60 0 +0.35(+2.29%)
Apr 07, 2020 15.25 15.25 15.25 0 +0.00(+0.00%)
Apr 06, 2020 14.78 14.78 15.25 43,000 +0.47(+3.17%)
Apr 03, 2020 15.15 15.15 14.78 200 -0.37(-2.44%)
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.