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 (%)
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%)
Jan 03, 2013 44.70 44.70 44.70 44.70 300 -1.00(-2.19%)
Dec 28, 2012 45.70 45.70 45.70 0 +0.47(+1.03%)
Dec 27, 2012 45.75 45.75 44.95 45.23 1,475 -2.27(-4.77%)
Dec 26, 2012 47.50 47.50 47.50 47.50 500 +0.00(+0.00%)
Dec 24, 2012 47.50 47.50 47.50 47.50 400 -0.50(-1.04%)
Dec 20, 2012 48.00 48.00 48.00 0 +0.00(+0.00%)
Dec 19, 2012 48.00 48.00 48.00 48.00 225 +0.60(+1.27%)
Dec 13, 2012 47.40 47.40 47.40 6,700 -1.35(-2.77%)
Dec 12, 2012 48.75 48.75 48.75 48.75 2,720 -1.10(-2.21%)
Dec 10, 2012 49.85 49.85 49.85 700 -0.20(-0.40%)
Dec 05, 2012 50.05 50.05 50.05 50.05 0 -0.20(-0.40%)
Nov 30, 2012 50.25 50.25 50.25 0 -0.14(-0.28%)
Nov 27, 2012 50.39 50.39 50.39 0 +0.74(+1.50%)
Nov 26, 2012 49.65 49.65 49.65 49.65 200 +0.45(+0.91%)
Nov 16, 2012 49.20 49.20 49.20 0 +0.50(+1.03%)
Nov 15, 2012 48.70 48.70 48.70 48.70 100 -0.90(-1.81%)
Nov 14, 2012 49.60 49.60 49.60 49.60 440 -1.20(-2.36%)
Nov 05, 2012 50.80 50.80 50.80 0 -0.70(-1.36%)
Nov 02, 2012 51.50 51.50 51.50 51.50 325 +2.00(+4.04%)
Oct 31, 2012 49.50 49.50 49.50 0 +0.10(+0.20%)
Oct 25, 2012 49.40 49.40 49.40 0 +0.75(+1.54%)
Oct 23, 2012 48.65 48.65 48.65 0 -0.20(-0.41%)
Oct 12, 2012 48.85 48.85 48.85 48.85 950 -0.80(-1.61%)
Oct 08, 2012 49.65 49.65 49.65 0 -0.55(-1.10%)
Oct 04, 2012 50.20 50.20 50.20 50.20 0 +0.95(+1.93%)
Oct 03, 2012 49.25 49.25 49.25 49.25 200 -1.25(-2.48%)
Oct 01, 2012 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Sep 28, 2012 50.59 50.59 50.50 50.50 2,056 -0.25(-0.49%)
Sep 26, 2012 50.75 50.75 50.75 0 -0.25(-0.49%)
Sep 24, 2012 51.00 51.00 51.00 0 +0.25(+0.49%)
Sep 21, 2012 50.75 50.75 50.75 50.75 210 +0.95(+1.91%)
Sep 20, 2012 49.75 49.80 49.75 49.80 400 -0.20(-0.40%)
Sep 17, 2012 50.00 50.00 50.00 500 -0.70(-1.38%)
Sep 10, 2012 50.70 50.70 50.70 200 +1.40(+2.84%)
Sep 04, 2012 49.30 49.30 49.30 0 +0.90(+1.86%)
Aug 30, 2012 48.40 48.40 48.40 48.40 0 -0.80(-1.63%)
Aug 29, 2012 49.20 49.20 49.20 49.20 100 -0.50(-1.01%)
Aug 27, 2012 49.65 49.70 49.65 49.70 400 -0.55(-1.09%)
Aug 24, 2012 50.25 50.25 50.25 50.25 3,400 +0.15(+0.30%)
Aug 23, 2012 50.10 50.10 50.10 50.10 1,000 +1.75(+3.62%)
Aug 20, 2012 48.35 48.35 48.35 0 +0.35(+0.73%)
Aug 17, 2012 48.00 48.00 48.00 48.00 300 -0.60(-1.23%)
Aug 16, 2012 48.60 48.60 48.60 48.60 1,000 -0.10(-0.21%)
Aug 07, 2012 48.70 48.70 48.70 300 -0.35(-0.71%)
Aug 06, 2012 49.00 49.05 49.00 49.05 300 +1.15(+2.40%)
Aug 01, 2012 47.90 47.90 47.90 300 +0.50(+1.05%)
Jul 30, 2012 47.40 47.40 47.40 0 +1.18(+2.55%)
Jul 27, 2012 46.22 46.22 46.22 46.22 280 -0.59(-1.26%)
Jul 25, 2012 46.81 46.81 46.81 0 +0.81(+1.76%)
Jul 23, 2012 46.00 46.00 46.00 0 -0.65(-1.39%)
Jul 20, 2012 46.65 46.65 46.65 46.65 2,100 -1.88(-3.87%)
Jul 18, 2012 48.53 48.53 48.53 0 +1.63(+3.48%)
Jul 17, 2012 46.70 46.90 46.70 46.90 4,000 +1.45(+3.19%)
Jul 14, 2012 45.45 45.45 45.45 0 +0.00(+0.00%)
Jul 13, 2012 45.45 45.45 45.45 45.45 100 -0.05(-0.11%)
Jul 10, 2012 45.50 45.50 45.50 0 +1.75(+4.00%)
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.