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 29, 2012 43.40 43.40 43.40 43.40 0 +0.35(+0.81%)
Jun 28, 2012 43.05 43.05 43.05 43.05 100 +1.85(+4.49%)
Jun 25, 2012 41.20 41.20 41.20 0 +0.50(+1.23%)
Jun 21, 2012 40.70 40.70 40.70 0 +0.85(+2.13%)
Jun 19, 2012 39.85 39.85 39.85 0 +0.48(+1.22%)
Jun 14, 2012 39.37 39.37 39.37 0 +0.37(+0.95%)
Jun 10, 2012 39.00 39.00 39.00 0 +0.00(+0.00%)
Jun 08, 2012 39.00 39.00 39.00 39.00 200 +0.25(+0.65%)
May 30, 2012 38.75 38.75 38.75 0 -0.15(-0.39%)
May 25, 2012 38.90 38.90 38.90 0 +0.50(+1.30%)
May 17, 2012 38.40 38.40 38.40 0 -1.35(-3.40%)
May 04, 2012 39.75 39.75 39.75 0 +0.00(+0.00%)
Apr 25, 2012 39.75 39.75 39.75 400 -0.05(-0.13%)
Apr 24, 2012 39.80 39.80 39.80 39.80 200 -0.45(-1.12%)
Apr 23, 2012 40.25 40.25 40.25 40.25 100 -0.55(-1.35%)
Apr 16, 2012 40.80 40.80 40.80 0 +0.85(+2.13%)
Apr 12, 2012 39.95 39.95 39.95 0 -0.35(-0.87%)
Apr 10, 2012 40.30 40.30 40.30 0 +0.25(+0.62%)
Apr 09, 2012 40.80 40.80 40.05 40.05 1,300 -1.25(-3.03%)
Mar 30, 2012 41.30 41.30 41.30 0 +0.60(+1.47%)
Mar 28, 2012 40.70 40.70 40.70 0 -0.90(-2.16%)
Mar 27, 2012 41.60 41.60 41.60 41.60 100 +0.25(+0.60%)
Mar 26, 2012 41.35 41.35 41.35 41.35 500 +0.35(+0.85%)
Mar 21, 2012 41.00 41.00 41.00 0 +0.30(+0.74%)
Mar 20, 2012 40.70 40.70 40.70 40.70 1,000 -0.05(-0.12%)
Mar 16, 2012 40.75 40.75 40.75 40.75 0 -0.25(-0.61%)
Mar 15, 2012 41.00 41.00 41.00 41.00 100 -0.35(-0.85%)
Mar 12, 2012 41.35 41.35 41.35 0 +0.50(+1.22%)
Mar 08, 2012 40.85 40.85 40.85 200 -0.20(-0.49%)
Mar 05, 2012 41.05 41.05 41.05 0 +0.30(+0.74%)
Feb 29, 2012 40.75 40.75 40.75 0 +0.25(+0.62%)
Feb 27, 2012 40.50 40.50 40.50 0 +0.50(+1.25%)
Feb 24, 2012 40.00 40.00 40.00 40.00 177 -0.40(-0.99%)
Feb 22, 2012 40.40 40.40 40.40 0 -0.10(-0.25%)
Feb 21, 2012 40.50 40.50 40.50 40.50 1,410 +0.20(+0.50%)
Feb 17, 2012 40.30 40.30 40.30 40.30 200 -0.20(-0.49%)
Feb 14, 2012 40.50 40.50 40.50 0 -0.35(-0.86%)
Feb 13, 2012 40.85 40.85 40.85 40.85 1,200 +0.10(+0.25%)
Feb 10, 2012 40.75 40.75 40.75 40.75 2,100 +0.00(+0.00%)
Feb 09, 2012 40.75 40.75 40.75 40.75 100 -0.35(-0.85%)
Feb 08, 2012 41.10 41.10 41.10 41.10 200 -0.40(-0.96%)
Feb 07, 2012 41.40 41.50 41.40 41.50 34,387 -0.10(-0.24%)
Feb 06, 2012 41.60 41.60 41.60 41.60 5,100 -0.05(-0.12%)
Feb 03, 2012 41.55 41.65 41.55 41.65 2,965 +0.40(+0.97%)
Feb 02, 2012 41.25 41.25 41.25 41.25 2,560 +0.20(+0.49%)
Feb 01, 2012 41.05 41.05 41.05 41.05 8,300 +0.40(+0.98%)
Jan 31, 2012 40.65 40.65 40.65 40.65 100 -0.85(-2.05%)
Jan 30, 2012 40.55 41.50 40.55 41.50 3,573 +2.00(+5.06%)
Jan 25, 2012 39.50 39.50 39.50 39.50 286,400 +0.65(+1.67%)
Jan 23, 2012 38.85 38.85 38.85 0 +0.00(+0.00%)
Jan 20, 2012 39.25 39.25 38.85 38.85 6,400 -0.75(-1.89%)
Jan 19, 2012 39.60 39.60 39.60 39.60 259 +0.50(+1.28%)
Jan 18, 2012 39.75 39.75 39.10 39.10 5,779 -1.10(-2.74%)
Jan 12, 2012 40.20 40.20 40.20 700 -0.65(-1.59%)
Jan 11, 2012 40.85 40.85 40.85 40.85 100 +0.60(+1.49%)
Jan 10, 2012 40.25 40.25 40.25 40.25 6,800 +0.40(+1.00%)
Jan 09, 2012 39.85 39.85 39.85 39.85 100 +0.00(+0.00%)
Jan 06, 2012 39.85 39.85 39.85 39.85 1,899 -0.90(-2.21%)
Jan 03, 2012 40.75 40.75 40.75 30,900 +0.50(+1.24%)
Dec 29, 2011 40.25 40.25 40.25 40.25 2,080 +1.15(+2.94%)
Dec 28, 2011 39.10 39.10 39.10 39.10 700 -0.15(-0.38%)
Dec 27, 2011 39.25 39.25 39.25 39.25 500 -0.25(-0.63%)
Dec 23, 2011 39.25 39.50 39.25 39.50 1,500 +0.75(+1.94%)
Dec 20, 2011 38.75 38.75 38.75 38.75 0 +0.30(+0.78%)
Dec 19, 2011 38.55 38.55 38.45 38.45 650 -0.55(-1.41%)
Dec 16, 2011 39.00 39.00 39.00 39.00 700 +0.25(+0.65%)
Dec 15, 2011 38.75 38.75 38.75 38.75 1,400 -0.05(-0.13%)
Dec 13, 2011 38.80 38.80 38.80 38.80 0 -0.30(-0.77%)
Dec 07, 2011 39.10 39.10 39.10 39.10 0 +0.80(+2.09%)
Dec 05, 2011 38.30 38.30 38.30 0 +0.50(+1.32%)
Dec 02, 2011 37.80 37.80 37.80 37.80 355 +0.15(+0.40%)
Nov 29, 2011 37.65 37.65 37.65 0 -0.90(-2.33%)
Nov 18, 2011 38.55 38.55 38.55 0 +0.05(+0.13%)
Nov 04, 2011 38.50 38.50 38.50 0 +1.50(+4.05%)
Nov 03, 2011 36.45 37.00 36.35 37.00 500 +0.75(+2.07%)
Nov 02, 2011 36.25 36.25 36.25 36.25 100 -0.45(-1.23%)
Oct 31, 2011 36.70 36.70 36.70 0 -1.80(-4.68%)
Oct 21, 2011 38.50 38.50 38.50 0 +1.10(+2.94%)
Oct 20, 2011 37.40 37.40 37.40 37.40 355 -0.85(-2.22%)
Oct 19, 2011 38.25 38.25 38.25 38.25 300 +1.25(+3.38%)
Oct 14, 2011 37.00 37.00 37.00 0 -0.50(-1.33%)
Oct 12, 2011 37.50 37.50 37.50 0 -0.10(-0.27%)
Oct 10, 2011 37.60 37.60 37.60 0 -0.40(-1.05%)
Oct 04, 2011 38.00 38.00 38.00 0 +0.20(+0.53%)
Sep 28, 2011 37.80 37.80 37.80 37.80 0 +0.55(+1.48%)
Sep 22, 2011 37.25 37.25 37.25 37.25 900 -0.25(-0.67%)
Sep 16, 2011 37.50 37.50 37.50 0 +0.75(+2.04%)
Sep 12, 2011 36.75 36.75 36.75 36.75 0 -0.25(-0.68%)
Aug 26, 2011 37.00 37.00 37.00 800 -0.35(-0.94%)
Aug 11, 2011 37.35 37.35 37.35 37.35 0 +0.60(+1.63%)
Aug 10, 2011 36.75 36.75 36.75 36.75 1,000 +0.95(+2.65%)
Aug 09, 2011 35.80 35.80 35.80 35.80 300 -0.65(-1.78%)
Aug 08, 2011 36.45 36.45 36.45 36.45 350 -0.15(-0.41%)
Aug 05, 2011 36.75 36.75 36.50 36.60 4,600 -0.20(-0.54%)
Aug 04, 2011 37.20 37.20 36.80 36.80 800 -2.20(-5.64%)
Aug 02, 2011 39.00 39.00 39.00 0 +0.20(+0.52%)
Aug 01, 2011 38.50 38.80 38.50 38.80 600 +0.08(+0.21%)
Jul 28, 2011 38.72 38.72 38.72 0 +0.22(+0.57%)
Jul 20, 2011 38.50 38.50 38.50 0 -0.55(-1.41%)
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.