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, 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%)
Jan 22, 2014 60.68 60.68 60.68 0 +3.38(+5.90%)
Dec 16, 2013 57.30 57.30 57.30 0 +0.14(+0.24%)
Dec 12, 2013 57.16 57.16 57.16 66 -1.84(-3.12%)
Nov 26, 2013 59.00 59.00 59.00 59.00 0 -0.13(-0.22%)
Nov 25, 2013 59.13 59.13 59.13 59.13 500 +0.13(+0.22%)
Nov 22, 2013 59.00 59.00 59.00 59.00 200 -2.40(-3.91%)
Nov 19, 2013 61.40 61.40 61.40 0 +1.27(+2.11%)
Nov 13, 2013 60.13 60.13 60.13 0 +1.48(+2.52%)
Nov 08, 2013 58.65 58.65 58.65 0 +2.73(+4.88%)
Nov 05, 2013 55.92 55.92 55.92 0 +0.64(+1.16%)
Oct 31, 2013 55.28 55.28 55.28 0 -0.02(-0.04%)
Oct 30, 2013 55.30 55.30 55.30 55.30 100 -0.37(-0.66%)
Oct 24, 2013 55.67 55.67 55.67 0 +2.82(+5.34%)
Oct 22, 2013 52.85 52.85 52.85 0 -0.34(-0.64%)
Oct 21, 2013 53.19 53.19 53.19 53.19 215 +0.49(+0.93%)
Oct 16, 2013 52.70 52.70 52.70 0 +0.73(+1.40%)
Oct 15, 2013 51.97 51.97 51.97 51.97 100 +1.07(+2.10%)
Oct 11, 2013 50.90 50.90 50.90 0 +0.00(+0.00%)
Oct 10, 2013 50.90 50.90 50.90 50.90 530 +1.93(+3.94%)
Oct 09, 2013 49.40 49.40 48.97 48.97 600 -1.24(-2.47%)
Oct 04, 2013 50.21 50.21 50.21 0 -0.39(-0.77%)
Sep 27, 2013 50.60 50.60 50.60 0 +0.35(+0.70%)
Sep 25, 2013 50.25 50.25 50.25 0 -1.73(-3.33%)
Aug 28, 2013 51.98 51.98 51.98 0 -0.61(-1.16%)
Aug 22, 2013 52.59 52.59 52.59 0 -0.91(-1.70%)
Aug 19, 2013 53.50 53.50 53.50 0 +0.03(+0.06%)
Aug 16, 2013 53.47 53.47 53.47 53.47 200 +0.71(+1.35%)
Aug 15, 2013 52.74 52.76 52.74 52.76 200 -0.66(-1.24%)
Aug 13, 2013 53.42 53.42 53.42 53.42 0 +0.19(+0.36%)
Aug 12, 2013 52.97 53.23 52.97 53.23 250 -1.78(-3.24%)
Aug 06, 2013 55.01 55.01 55.01 200 -0.22(-0.40%)
Jul 30, 2013 55.23 55.23 55.23 0 -0.41(-0.74%)
Jul 10, 2013 55.64 55.64 55.64 0 +0.59(+1.07%)
Jul 05, 2013 55.05 55.05 55.05 55.05 700 -0.10(-0.18%)
Jul 03, 2013 55.15 55.15 55.15 55.15 500 +0.51(+0.93%)
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.