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 (%)
Apr 26, 2024 9.521 9.521 9.521 9.521 253 -0.32(-3.26%)
Apr 25, 2024 9.650 9.841 9.600 9.841 22,820 +0.34(+3.59%)
Apr 23, 2024 9.500 20,800 -0.25(-2.56%)
Apr 19, 2024 9.750 52 +0.58(+6.32%)
Apr 18, 2024 9.170 9.170 9.170 9.170 15,540 -0.42(-4.42%)
Apr 16, 2024 9.594 0 +0.11(+1.20%)
Apr 12, 2024 9.480 22 -0.87(-8.41%)
Apr 10, 2024 10.35 0 -0.43(-3.94%)
Apr 09, 2024 10.78 10.78 10.78 10.78 506 -0.39(-3.49%)
Mar 27, 2024 11.16 0 +0.63(+6.03%)
Mar 25, 2024 10.53 0 -0.50(-4.53%)
Mar 22, 2024 11.03 11.03 11.03 11.03 2,205 -0.06(-0.54%)
Mar 19, 2024 11.09 50 -0.22(-1.95%)
Mar 18, 2024 11.31 11.31 11.31 11.31 925 +0.57(+5.31%)
Mar 13, 2024 10.74 0 -0.26(-2.36%)
Mar 08, 2024 11.00 2,332 +0.15(+1.38%)
Mar 07, 2024 10.85 10.85 10.85 10.85 400 -0.15(-1.36%)
Mar 06, 2024 11.00 11.00 11.00 11.00 200 -0.62(-5.34%)
Mar 04, 2024 11.62 0 +0.53(+4.78%)
Mar 01, 2024 11.09 11.09 11.09 11.09 500 +0.05(+0.45%)
Feb 20, 2024 11.04 4,900 +0.42(+3.95%)
Feb 14, 2024 10.62 800 -0.65(-5.78%)
Feb 09, 2024 11.27 0 +0.32(+2.93%)
Feb 07, 2024 10.95 2 -0.17(-1.53%)
Feb 06, 2024 11.12 11.12 11.12 11.12 2,713 +0.02(+0.18%)
Feb 05, 2024 11.30 12.00 10.98 11.10 2,100 -0.48(-4.16%)
Feb 02, 2024 11.58 11.58 11.58 11.58 216 -0.47(-3.89%)
Jan 31, 2024 12.05 1,010 +0.50(+4.34%)
Jan 30, 2024 11.55 11.55 11.55 11.55 200 +0.20(+1.76%)
Jan 29, 2024 11.40 11.40 11.35 11.35 4,115 -0.05(-0.44%)
Jan 26, 2024 11.30 11.40 11.30 11.40 300 -0.67(-5.55%)
Jan 23, 2024 12.07 3,125 +0.03(+0.27%)
Jan 19, 2024 12.04 0 +0.32(+2.71%)
Jan 17, 2024 11.72 6,400 -0.38(-3.14%)
Jan 12, 2024 12.10 0 +0.13(+1.09%)
Jan 11, 2024 11.97 11.97 11.97 11.97 400 +0.07(+0.59%)
Jan 09, 2024 11.90 2,200 -0.46(-3.72%)
Jan 08, 2024 12.35 12.48 12.35 12.36 12,299 -0.10(-0.77%)
Jan 05, 2024 12.52 12.52 12.46 12.46 8,077 +0.16(+1.27%)
Jan 04, 2024 12.19 12.30 11.95 12.30 700 +0.35(+2.91%)
Jan 03, 2024 11.95 11.95 11.95 11.95 150 -0.03(-0.28%)
Dec 29, 2023 11.98 0 -0.02(-0.13%)
Dec 28, 2023 11.37 12.00 11.37 12.00 50,609 +0.15(+1.27%)
Dec 27, 2023 11.69 11.85 11.69 11.85 11,425 +0.05(+0.42%)
Dec 22, 2023 11.80 0 +0.55(+4.89%)
Dec 20, 2023 11.25 0 -0.19(-1.66%)
Dec 19, 2023 11.70 11.70 11.44 11.44 2,066 +0.02(+0.18%)
Dec 18, 2023 11.50 11.50 11.42 11.42 1,150 -0.08(-0.70%)
Dec 15, 2023 11.55 11.68 11.50 11.50 25,742 -0.11(-0.97%)
Dec 14, 2023 11.61 11.61 11.61 11.61 14,653 -0.29(-2.41%)
Dec 12, 2023 11.90 144 -0.05(-0.42%)
Dec 11, 2023 11.95 11.95 11.95 11.95 8,000 -0.12(-1.04%)
Dec 08, 2023 12.00 12.07 12.00 12.07 15,600 -0.27(-2.19%)
Dec 07, 2023 12.35 12.35 12.35 12.35 1,000 +0.53(+4.52%)
Dec 05, 2023 11.81 0 +0.03(+0.26%)
Dec 04, 2023 11.86 11.86 11.78 11.78 12,835 -0.45(-3.65%)
Dec 01, 2023 12.23 12.23 12.23 12.23 100 +0.46(+3.87%)
Nov 29, 2023 11.77 1,000 -0.03(-0.25%)
Nov 24, 2023 11.80 10 +0.24(+2.08%)
Nov 22, 2023 11.56 11.56 11.56 11.56 380 -0.74(-6.02%)
Nov 20, 2023 12.30 0 +0.70(+5.99%)
Nov 17, 2023 11.60 11.60 11.60 11.60 1,000 +0.00(+0.04%)
Nov 16, 2023 11.60 11.60 11.60 11.60 155 -0.05(-0.43%)
Nov 09, 2023 11.65 0 -0.16(-1.35%)
Nov 08, 2023 11.81 11.81 11.81 11.81 2,096 -0.09(-0.76%)
Nov 07, 2023 11.90 11.90 11.90 11.90 5,121 -0.08(-0.67%)
Nov 06, 2023 11.98 11.98 11.98 11.98 2,204 -0.26(-2.12%)
Nov 01, 2023 12.24 0 -0.60(-4.64%)
Oct 26, 2023 12.84 0 -0.02(-0.19%)
Oct 23, 2023 12.86 0 +0.41(+3.29%)
Oct 20, 2023 12.45 12.45 12.45 12.45 500 -0.58(-4.45%)
Oct 16, 2023 13.03 7,132 -0.07(-0.53%)
Oct 13, 2023 13.10 13.10 13.10 13.10 1,000 -0.25(-1.86%)
Oct 11, 2023 13.35 25 -0.19(-1.42%)
Oct 03, 2023 13.54 0 -0.42(-3.01%)
Sep 29, 2023 13.96 0 +0.05(+0.36%)
Sep 26, 2023 13.91 7,300 -0.58(-4.00%)
Sep 21, 2023 14.49 4,177 -0.27(-1.83%)
Sep 19, 2023 14.76 10 -0.17(-1.14%)
Sep 14, 2023 14.93 50 +0.30(+2.02%)
Sep 08, 2023 14.63 2,301 -0.64(-4.17%)
Aug 23, 2023 15.27 0 -0.03(-0.20%)
Aug 17, 2023 15.30 0 -0.06(-0.39%)
Aug 16, 2023 15.36 15.36 15.36 15.36 200 -0.44(-2.78%)
Aug 14, 2023 15.80 0 +0.45(+2.93%)
Aug 07, 2023 15.35 0 +1.25(+8.87%)
Aug 04, 2023 14.10 14.10 14.10 14.10 357 +0.00(+0.00%)
Aug 03, 2023 14.10 14.10 14.10 14.10 1,108 -0.50(-3.39%)
Aug 02, 2023 14.60 14.60 14.60 14.60 250 -0.46(-3.07%)
Jul 25, 2023 15.06 0 +0.16(+1.06%)
Jul 20, 2023 14.90 67 +0.12(+0.81%)
Jul 19, 2023 14.78 14.78 14.78 14.78 152 +0.07(+0.48%)
Jul 18, 2023 15.00 15.01 14.71 14.71 955 +0.16(+1.10%)
Jul 17, 2023 14.55 14.55 14.55 14.55 400 +0.00(+0.00%)
Jul 10, 2023 14.55 7 +0.11(+0.76%)
Jul 07, 2023 14.39 14.44 14.22 14.44 1,839 -0.22(-1.50%)
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.