Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astellas Pharma Inc (OP: ALPMF )

10.04 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 8, 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 (%)
Dec 31, 2014 13.64 13.64 13.64 0 -0.71(-4.95%)
Dec 30, 2014 14.35 14.35 14.35 14.35 383 +0.00(+0.00%)
Dec 29, 2014 14.41 14.41 14.35 14.35 1,500 +0.00(+0.00%)
Dec 26, 2014 14.35 14.35 14.35 14.35 600 +0.45(+3.24%)
Dec 24, 2014 13.90 13.90 13.90 0 -0.43(-3.00%)
Dec 11, 2014 14.33 14.33 14.33 0 +0.23(+1.63%)
Dec 03, 2014 14.10 14.10 14.10 0 -0.19(-1.33%)
Nov 26, 2014 14.29 14.29 14.29 0 -1.03(-6.72%)
Nov 20, 2014 15.32 15.32 15.32 0 +0.23(+1.52%)
Nov 19, 2014 14.97 15.09 14.97 15.09 200 -0.41(-2.65%)
Nov 18, 2014 15.50 15.50 15.50 15.50 100 +0.01(+0.06%)
Nov 17, 2014 15.23 15.23 15.49 0 +0.26(+1.71%)
Nov 07, 2014 15.23 15.23 15.23 0 -0.30(-1.93%)
Nov 06, 2014 15.53 15.53 15.53 15.53 200 +0.63(+4.23%)
Nov 03, 2014 14.90 14.90 14.90 40 -0.15(-1.00%)
Oct 28, 2014 15.05 15.05 15.05 0 +0.01(+0.07%)
Oct 24, 2014 15.04 15.04 15.04 0 +0.04(+0.30%)
Oct 09, 2014 15.00 15.00 15.00 0 -0.24(-1.60%)
Oct 07, 2014 15.24 15.24 15.24 0 +0.68(+4.67%)
Oct 01, 2014 14.56 14.56 14.56 0 -0.07(-0.48%)
Sep 29, 2014 14.63 14.63 14.63 0 +0.10(+0.69%)
Sep 26, 2014 14.53 14.53 14.53 14.53 4,228 +0.12(+0.83%)
Sep 25, 2014 14.41 14.41 14.41 14.41 500 +0.00(+0.00%)
Sep 22, 2014 14.41 14.41 14.41 0 -0.24(-1.64%)
Sep 12, 2014 14.65 14.65 14.65 25,000 +0.15(+1.03%)
Sep 11, 2014 14.50 14.55 14.50 14.50 1,350 +0.50(+3.57%)
Sep 09, 2014 14.00 14.00 14.00 557 -0.06(-0.43%)
Sep 05, 2014 14.06 14.06 14.06 0 -0.38(-2.63%)
Aug 29, 2014 14.44 14.44 14.44 0 +0.00(+0.00%)
Aug 25, 2014 14.44 14.44 14.44 0 -0.00(-0.02%)
Aug 19, 2014 14.44 14.44 14.44 0 -0.35(-2.35%)
Aug 15, 2014 14.79 14.79 14.79 50 +0.79(+5.64%)
Aug 13, 2014 14.00 14.00 14.00 28 +1.05(+8.11%)
Aug 08, 2014 12.95 12.95 12.95 0 -0.65(-4.78%)
Jul 30, 2014 13.60 13.60 13.60 0 -0.05(-0.37%)
Jul 28, 2014 13.65 13.65 13.65 5 -0.24(-1.71%)
Jul 25, 2014 14.00 14.00 13.89 13.89 878 +0.46(+3.41%)
Jul 18, 2014 13.43 13.43 13.43 0 +0.40(+3.07%)
Jul 15, 2014 13.03 13.03 13.03 0 +0.03(+0.23%)
Jul 10, 2014 13.00 13.00 13.00 0 -0.24(-1.81%)
Jul 07, 2014 13.24 13.24 13.24 32 +0.06(+0.45%)
Jul 02, 2014 13.18 13.18 13.18 0 +0.18(+1.39%)
Jun 27, 2014 13.00 13.00 13.00 0 -0.10(-0.76%)
Jun 24, 2014 13.10 13.10 13.10 0 +0.19(+1.47%)
Jun 20, 2014 12.91 12.91 12.91 0 -0.22(-1.67%)
Jun 16, 2014 13.13 13.13 13.13 0 +0.13(+1.00%)
Jun 10, 2014 13.00 13.00 13.00 28 +0.19(+1.48%)
Jun 05, 2014 12.81 12.81 12.81 12.81 17,075 -0.19(-1.46%)
Jun 03, 2014 13.00 13.00 13.00 13.00 0 +0.15(+1.17%)
May 28, 2014 12.85 12.85 12.85 12.85 0 +0.35(+2.80%)
May 23, 2014 12.50 12.50 12.50 391 +0.04(+0.32%)
May 21, 2014 12.46 12.46 12.46 12.46 0 +0.72(+6.13%)
May 15, 2014 11.74 11.74 11.74 11.74 0 -0.53(-4.32%)
May 14, 2014 12.27 12.27 12.27 12.27 264 +0.57(+4.87%)
May 13, 2014 11.70 11.70 11.70 11.70 144 +0.19(+1.65%)
May 09, 2014 11.51 11.51 11.51 190 +0.18(+1.59%)
May 08, 2014 11.37 11.37 11.33 11.33 1,654 -0.02(-0.18%)
May 06, 2014 11.35 11.35 11.35 11.35 40 +0.00(+0.00%)
May 05, 2014 11.35 11.35 11.35 11.35 850 +0.04(+0.35%)
May 02, 2014 11.31 11.31 11.31 11.31 4,000 +0.71(+6.70%)
Apr 22, 2014 10.60 10.60 10.60 10.60 0 -0.56(-5.02%)
Apr 21, 2014 11.00 11.16 11.00 11.16 3,655 +0.15(+1.36%)
Apr 15, 2014 11.01 11.01 11.01 0 +0.52(+4.96%)
Apr 14, 2014 10.49 10.49 10.49 10.49 8,355 -0.57(-5.15%)
Apr 10, 2014 11.06 11.06 11.06 11.06 0 +0.17(+1.56%)
Apr 08, 2014 10.89 10.89 10.89 0 -0.45(-3.97%)
Apr 07, 2014 11.34 11.34 11.34 11.34 2,125 -0.41(-3.49%)
Apr 04, 2014 11.95 11.95 11.75 11.75 0 -0.06(-0.51%)
Apr 03, 2014 11.82 11.82 11.81 11.81 865 +0.33(+2.87%)
Apr 02, 2014 11.48 11.48 11.48 11.48 527 +0.00(+0.00%)
Apr 01, 2014 11.48 11.48 11.48 11.48 100 -0.22(-1.88%)
Mar 31, 2014 11.70 11.70 11.70 11.70 184 -0.30(-2.50%)
Mar 28, 2014 11.57 12.07 11.57 12.00 0 -45.87(-79.26%)
Mar 26, 2014 57.87 57.87 57.87 2 +0.89(+1.56%)
Mar 24, 2014 56.98 56.98 56.98 0 -2.89(-4.83%)
Mar 21, 2014 59.87 59.87 59.87 59.87 0 -0.11(-0.18%)
Mar 18, 2014 59.98 59.98 59.98 59.98 6 -1.81(-2.93%)
Mar 12, 2014 61.79 61.79 61.79 0 -1.36(-2.15%)
Mar 11, 2014 63.15 63.15 63.15 63.15 1,637 +1.46(+2.37%)
Mar 03, 2014 61.69 61.69 61.69 0 +0.33(+0.54%)
Feb 24, 2014 61.36 61.36 61.36 61.36 2 +0.41(+0.67%)
Feb 14, 2014 60.95 60.95 60.95 48 -0.02(-0.03%)
Feb 07, 2014 60.97 60.97 60.97 0 +1.17(+1.96%)
Feb 06, 2014 59.91 59.91 59.80 59.80 204 -1.20(-1.97%)
Feb 03, 2014 61.00 61.00 61.00 15 +2.70(+4.63%)
Jan 28, 2014 58.30 58.30 58.30 58.30 75 +1.01(+1.76%)
Jan 27, 2014 57.29 57.29 57.29 57.29 129 -3.39(-5.59%)
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.