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 30, 2023 14.71 80 -0.15(-1.01%)
Jun 29, 2023 14.72 14.86 14.72 14.86 515 -0.93(-5.86%)
Jun 20, 2023 15.79 3,900 -0.54(-3.31%)
Jun 09, 2023 16.32 1 +0.98(+6.39%)
May 08, 2023 15.35 15.35 15.35 15.35 225 -0.10(-0.68%)
May 05, 2023 15.49 15.49 15.40 15.45 5,660 +0.26(+1.71%)
May 04, 2023 15.19 15.19 15.19 15.19 540 +0.34(+2.29%)
Apr 20, 2023 14.85 3 -0.01(-0.03%)
Apr 19, 2023 14.86 14.86 14.86 14.86 1,303 -0.23(-1.56%)
Apr 17, 2023 15.09 0 +1.02(+7.25%)
Apr 11, 2023 14.07 4,000 -0.21(-1.47%)
Mar 28, 2023 14.28 0 +0.15(+1.10%)
Mar 22, 2023 14.12 92 +0.11(+0.75%)
Mar 06, 2023 14.02 0 +0.00(+0.00%)
Mar 01, 2023 14.02 3 +0.20(+1.45%)
Feb 24, 2023 13.82 0 -0.30(-2.12%)
Feb 22, 2023 14.12 0 +0.00(+0.00%)
Feb 21, 2023 14.12 14.12 14.12 14.12 200 -0.33(-2.28%)
Feb 16, 2023 14.45 0 -0.05(-0.34%)
Feb 15, 2023 14.50 14.50 14.50 14.50 200 -0.05(-0.34%)
Feb 14, 2023 14.55 14.55 14.55 14.55 100 -0.05(-0.34%)
Feb 13, 2023 14.59 14.60 14.60 14.60 3,008 -0.12(-0.78%)
Feb 10, 2023 14.71 14.71 14.62 14.71 874 +0.27(+1.83%)
Feb 09, 2023 14.45 14.45 14.45 14.45 522 -0.37(-2.50%)
Feb 08, 2023 14.82 14.82 14.72 14.82 5,000 +0.47(+3.31%)
Feb 06, 2023 14.35 0 -0.15(-1.07%)
Feb 03, 2023 14.50 14.50 14.50 14.50 700 -0.53(-3.53%)
Jan 25, 2023 15.03 5 +0.20(+1.35%)
Jan 24, 2023 14.90 15.00 14.83 14.83 7,373 -0.33(-2.18%)
Jan 20, 2023 15.16 0 -0.22(-1.43%)
Jan 18, 2023 15.38 2 +1.04(+7.25%)
Jan 10, 2023 14.34 92 -0.29(-1.98%)
Jan 09, 2023 14.63 14.63 14.63 14.63 976 +0.43(+3.03%)
Jan 05, 2023 14.20 1 -1.38(-8.83%)
Dec 28, 2022 15.58 0 +0.48(+3.15%)
Dec 27, 2022 15.10 15.10 15.10 15.10 2,000 +0.10(+0.67%)
Dec 23, 2022 15.00 15.00 15.00 15.00 1,000 -0.25(-1.64%)
Dec 22, 2022 15.25 15.25 15.25 15.25 1,000 -0.20(-1.29%)
Dec 21, 2022 15.45 15.45 15.45 15.45 2,500 +0.00(+0.00%)
Dec 15, 2022 15.45 0 -0.16(-1.02%)
Dec 09, 2022 15.61 3,600 +0.72(+4.87%)
Dec 06, 2022 14.88 0 -0.25(-1.66%)
Dec 05, 2022 15.10 15.14 15.10 15.14 896 -0.03(-0.22%)
Nov 29, 2022 15.17 55 +0.24(+1.61%)
Nov 25, 2022 14.93 53 +0.22(+1.50%)
Nov 22, 2022 14.71 0 -0.12(-0.84%)
Nov 21, 2022 14.84 14.84 14.84 14.84 115 +0.43(+2.95%)
Nov 14, 2022 14.41 11 -0.01(-0.05%)
Nov 10, 2022 14.42 0 +0.61(+4.43%)
Nov 04, 2022 13.81 0 -0.06(-0.46%)
Nov 01, 2022 13.87 0 -0.21(-1.49%)
Oct 31, 2022 14.08 14.08 14.08 14.08 225 +0.61(+4.53%)
Oct 27, 2022 13.47 19 +0.55(+4.26%)
Oct 24, 2022 12.92 0 -0.03(-0.23%)
Oct 19, 2022 12.95 0 +0.00(+0.00%)
Oct 17, 2022 12.95 1,300 -0.55(-4.07%)
Oct 14, 2022 13.50 13.50 13.50 13.50 600 +0.35(+2.66%)
Oct 11, 2022 13.15 4,100 -0.25(-1.87%)
Oct 07, 2022 13.40 0 -0.18(-1.33%)
Oct 06, 2022 13.58 13.58 13.58 13.58 658 -0.13(-0.95%)
Oct 04, 2022 13.71 0 +0.75(+5.79%)
Oct 03, 2022 12.96 12.96 12.96 12.96 374 +0.19(+1.49%)
Sep 27, 2022 12.77 0 +0.00(+0.00%)
Sep 26, 2022 12.77 12.77 12.77 12.77 2,400 -1.48(-10.41%)
Sep 14, 2022 14.25 0 +0.53(+3.89%)
Sep 09, 2022 13.72 13 -0.15(-1.12%)
Sep 08, 2022 13.88 14.00 13.88 13.88 8,525 -0.12(-0.89%)
Sep 06, 2022 14.00 0 +0.00(+0.00%)
Aug 31, 2022 14.00 0 -0.80(-5.41%)
Aug 25, 2022 14.80 559 +0.24(+1.65%)
Aug 24, 2022 14.56 14.56 14.56 14.56 152 -0.66(-4.37%)
Aug 18, 2022 15.22 0 +0.42(+2.87%)
Aug 16, 2022 14.80 117 -0.73(-4.69%)
Aug 10, 2022 15.53 0 +0.56(+3.73%)
Aug 05, 2022 14.97 0 -0.37(-2.43%)
Aug 04, 2022 15.34 15.34 15.34 15.34 3,776 +0.16(+1.07%)
Jul 15, 2022 15.18 0 +0.02(+0.14%)
Jul 14, 2022 15.16 15.16 15.16 15.16 161 -0.63(-4.00%)
Jul 13, 2022 15.59 15.79 15.59 15.79 2,200 +0.34(+2.20%)
Jul 08, 2022 15.45 6,100 -0.07(-0.43%)
Jul 06, 2022 15.52 1,500 +0.40(+2.63%)
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.