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

Astellas Pharma Inc (OP: ALPMF )

9.540 -0.495 (-4.93%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 10, 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 (%)
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%)
Jul 15, 2009 34.00 34.00 34.00 0 -1.13(-3.23%)
Jun 30, 2009 35.13 35.13 35.13 0 -1.11(-3.07%)
Jun 23, 2009 36.25 36.25 36.25 36.25 0 +2.75(+8.20%)
Jun 16, 2009 33.50 33.50 33.50 0 -0.40(-1.18%)
Jun 12, 2009 33.90 33.90 33.90 33.90 200 +1.40(+4.31%)
Jun 10, 2009 32.50 32.50 32.50 0 -1.65(-4.83%)
May 22, 2009 34.15 34.15 34.15 0 -1.85(-5.14%)
May 20, 2009 36.00 36.00 36.00 36.00 1,000 +1.00(+2.86%)
May 18, 2009 35.00 35.00 35.00 35.00 0 -0.37(-1.05%)
May 14, 2009 35.37 35.37 35.37 35.37 0 +1.37(+4.04%)
May 08, 2009 34.00 34.00 34.00 34.00 0 +0.45(+1.34%)
May 07, 2009 33.55 33.55 33.55 33.55 325 +1.10(+3.39%)
May 04, 2009 32.45 32.45 32.45 32.45 0 -0.55(-1.67%)
Apr 30, 2009 33.00 33.00 33.00 33.00 0 -0.10(-0.29%)
Apr 16, 2009 33.10 33.10 33.10 0 +1.35(+4.24%)
Mar 23, 2009 31.75 31.75 31.75 0 +2.50(+8.55%)
Mar 16, 2009 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Mar 13, 2009 29.25 29.25 29.25 29.25 1,000 -0.75(-2.50%)
Mar 10, 2009 30.00 30.00 30.00 0 +0.00(+0.00%)
Mar 09, 2009 30.00 30.00 30.00 30.00 700 -2.00(-6.25%)
Mar 03, 2009 32.00 32.00 32.00 0 +0.00(+0.00%)
Mar 02, 2009 32.00 32.00 32.00 32.00 190 -1.20(-3.61%)
Feb 27, 2009 33.20 33.20 33.20 33.20 1,200 +0.00(+0.00%)
Feb 26, 2009 33.20 33.20 33.20 33.20 140 -2.30(-6.48%)
Feb 24, 2009 35.50 35.50 35.50 8,000 +0.00(+0.00%)
Feb 23, 2009 35.50 35.50 35.50 35.50 100 +0.70(+2.01%)
Feb 20, 2009 34.80 34.80 34.80 0 +0.00(+0.00%)
Feb 19, 2009 34.80 34.80 34.80 34.80 710 +0.30(+0.87%)
Feb 18, 2009 34.50 34.50 34.50 34.50 104 -3.75(-9.80%)
Jan 29, 2009 38.25 38.25 38.25 0 +0.00(+0.00%)
Jan 28, 2009 38.25 38.25 38.25 38.25 190 +2.75(+7.75%)
Jan 16, 2009 35.50 35.50 35.50 0 -1.62(-4.36%)
Jan 14, 2009 37.12 37.12 37.12 0 +0.00(+0.00%)
Jan 13, 2009 37.70 37.70 37.12 37.12 1,080 -2.28(-5.79%)
Dec 18, 2008 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Dec 17, 2008 37.25 39.40 39.40 39.40 100 +3.05(+8.39%)
Dec 16, 2008 36.50 36.50 36.35 36.35 1,510 -1.05(-2.81%)
Dec 15, 2008 37.40 37.40 37.40 0 +0.00(+0.00%)
Dec 12, 2008 37.40 37.40 37.40 37.40 600 -2.85(-7.08%)
Dec 01, 2008 40.25 40.25 40.25 0 +0.00(+0.00%)
Nov 28, 2008 40.25 40.25 40.25 40.25 4,200 +0.75(+1.90%)
Nov 26, 2008 39.50 39.50 39.50 39.50 3,152 -0.25(-0.63%)
Nov 24, 2008 39.75 39.75 39.75 0 +0.00(+0.00%)
Nov 21, 2008 39.75 39.75 39.75 39.75 216 -1.25(-3.05%)
Nov 18, 2008 41.00 41.00 41.00 0 +0.00(+0.00%)
Nov 17, 2008 41.00 41.00 41.00 41.00 100 +1.75(+4.46%)
Nov 14, 2008 39.25 39.25 39.25 500 +0.00(+0.00%)
Nov 13, 2008 39.00 39.25 39.00 39.25 492 -2.45(-5.88%)
Nov 11, 2008 41.70 41.70 41.70 0 +0.00(+0.00%)
Nov 10, 2008 41.70 41.70 41.70 41.70 3,479 -1.05(-2.46%)
Nov 05, 2008 42.75 42.75 42.75 0 +0.00(+0.00%)
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.