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 28, 2010 34.00 34.00 34.00 0 +0.49(+1.47%)
Jun 25, 2010 33.51 33.51 33.51 33.51 4,000 +0.41(+1.23%)
Jun 18, 2010 33.10 33.10 33.10 0 +0.65(+2.00%)
Jun 01, 2010 32.45 32.45 32.45 0 -0.10(-0.31%)
May 25, 2010 32.55 32.55 32.55 32.55 0 -1.45(-4.26%)
May 20, 2010 34.00 34.00 34.00 0 -0.25(-0.73%)
May 17, 2010 34.25 34.25 34.25 0 +0.70(+2.09%)
May 14, 2010 33.55 33.55 33.55 33.55 450 -0.45(-1.32%)
May 12, 2010 34.00 34.00 34.00 34.00 0 -1.00(-2.86%)
May 04, 2010 35.00 35.00 35.00 35.00 0 +0.80(+2.34%)
Apr 28, 2010 34.20 34.20 34.20 34.20 0 -1.30(-3.66%)
Apr 23, 2010 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Apr 22, 2010 35.50 35.50 35.50 35.50 300 -1.25(-3.40%)
Apr 20, 2010 36.75 36.75 36.75 36.75 21,600 -0.60(-1.61%)
Apr 14, 2010 37.35 37.35 37.35 37.35 0 +0.00(+0.00%)
Apr 07, 2010 37.35 37.35 37.35 37.35 3,600 +0.35(+0.95%)
Mar 18, 2010 37.00 37.00 37.00 37.00 8,600 +0.22(+0.59%)
Mar 16, 2010 36.78 36.78 36.78 36.78 0 +0.28(+0.78%)
Mar 04, 2010 36.50 36.50 36.50 36.50 0 -0.85(-2.28%)
Feb 26, 2010 37.35 37.35 37.35 0 +0.65(+1.77%)
Feb 24, 2010 36.70 36.70 36.70 2,400 +0.00(+0.00%)
Feb 22, 2010 36.70 36.70 36.70 0 -0.55(-1.48%)
Feb 18, 2010 37.25 37.25 37.25 1,000 +0.25(+0.68%)
Feb 17, 2010 37.00 37.00 37.00 37.00 100 +0.30(+0.82%)
Feb 11, 2010 36.70 36.70 36.70 0 +0.10(+0.27%)
Feb 10, 2010 36.60 36.60 36.60 36.60 100 -0.49(-1.32%)
Feb 08, 2010 37.09 37.09 37.09 0 +0.09(+0.24%)
Feb 05, 2010 37.00 37.00 37.00 37.00 100 -1.35(-3.52%)
Feb 03, 2010 38.35 38.35 38.35 0 +0.35(+0.92%)
Jan 27, 2010 38.00 38.00 38.00 0 +0.00(+0.00%)
Jan 05, 2010 38.00 38.00 38.00 6,400 +1.10(+2.98%)
Dec 23, 2009 36.90 36.90 36.90 36.90 0 -1.35(-3.53%)
Dec 08, 2009 38.25 38.25 38.25 0 +0.75(+2.00%)
Dec 04, 2009 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Dec 02, 2009 37.50 37.50 37.50 200 -1.00(-2.60%)
Dec 01, 2009 38.50 38.50 38.50 38.50 116 +1.72(+4.69%)
Nov 25, 2009 36.78 36.78 36.78 0 +0.63(+1.73%)
Nov 24, 2009 36.15 36.15 36.15 36.15 200 -0.05(-0.14%)
Nov 23, 2009 36.20 36.20 36.20 36.20 150 +0.25(+0.69%)
Nov 13, 2009 35.95 35.95 35.95 35.95 164,000 -4.05(-10.12%)
Oct 21, 2009 40.00 40.00 40.00 0 +0.00(+0.00%)
Oct 16, 2009 40.00 40.00 40.00 40.00 0 -1.24(-3.01%)
Sep 30, 2009 41.24 41.24 41.24 0 +0.84(+2.08%)
Sep 29, 2009 40.40 40.40 40.40 40.40 500 +0.17(+0.43%)
Sep 18, 2009 40.23 40.23 40.23 0 +0.23(+0.57%)
Sep 17, 2009 40.00 40.00 40.00 40.00 100 -1.00(-2.44%)
Sep 16, 2009 41.00 41.00 41.00 41.00 112 +1.00(+2.50%)
Aug 28, 2009 40.00 40.00 40.00 0 +2.50(+6.67%)
Aug 21, 2009 37.50 37.50 37.50 0 +0.15(+0.40%)
Aug 20, 2009 37.35 37.35 37.35 37.35 710 -1.65(-4.23%)
Aug 10, 2009 39.25 39.25 39.00 39.00 2,300 +6.50(+20.00%)
Aug 07, 2009 32.50 32.50 32.50 32.50 300 -1.50(-4.41%)
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.