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 (%)
Feb 24, 2023 13.82 0 -0.30(-2.12%)
Feb 22, 2023 14.12 0 +0.00(+0.00%)
Feb 21, 2023 14.12 14.12 14.12 14.12 200 -0.33(-2.28%)
Feb 16, 2023 14.45 0 -0.05(-0.34%)
Feb 15, 2023 14.50 14.50 14.50 14.50 200 -0.05(-0.34%)
Feb 14, 2023 14.55 14.55 14.55 14.55 100 -0.05(-0.34%)
Feb 13, 2023 14.59 14.60 14.60 14.60 3,008 -0.12(-0.78%)
Feb 10, 2023 14.71 14.71 14.62 14.71 874 +0.27(+1.83%)
Feb 09, 2023 14.45 14.45 14.45 14.45 522 -0.37(-2.50%)
Feb 08, 2023 14.82 14.82 14.72 14.82 5,000 +0.47(+3.31%)
Feb 06, 2023 14.35 0 -0.15(-1.07%)
Feb 03, 2023 14.50 14.50 14.50 14.50 700 -0.53(-3.53%)
Jan 25, 2023 15.03 5 +0.20(+1.35%)
Jan 24, 2023 14.90 15.00 14.83 14.83 7,373 -0.33(-2.18%)
Jan 20, 2023 15.16 0 -0.22(-1.43%)
Jan 18, 2023 15.38 2 +1.04(+7.25%)
Jan 10, 2023 14.34 92 -0.29(-1.98%)
Jan 09, 2023 14.63 14.63 14.63 14.63 976 +0.43(+3.03%)
Jan 05, 2023 14.20 1 -1.38(-8.83%)
Dec 28, 2022 15.58 0 +0.48(+3.15%)
Dec 27, 2022 15.10 15.10 15.10 15.10 2,000 +0.10(+0.67%)
Dec 23, 2022 15.00 15.00 15.00 15.00 1,000 -0.25(-1.64%)
Dec 22, 2022 15.25 15.25 15.25 15.25 1,000 -0.20(-1.29%)
Dec 21, 2022 15.45 15.45 15.45 15.45 2,500 +0.00(+0.00%)
Dec 15, 2022 15.45 0 -0.16(-1.02%)
Dec 09, 2022 15.61 3,600 +0.72(+4.87%)
Dec 06, 2022 14.88 0 -0.25(-1.66%)
Dec 05, 2022 15.10 15.14 15.10 15.14 896 -0.03(-0.22%)
Nov 29, 2022 15.17 55 +0.24(+1.61%)
Nov 25, 2022 14.93 53 +0.22(+1.50%)
Nov 22, 2022 14.71 0 -0.12(-0.84%)
Nov 21, 2022 14.84 14.84 14.84 14.84 115 +0.43(+2.95%)
Nov 14, 2022 14.41 11 -0.01(-0.05%)
Nov 10, 2022 14.42 0 +0.61(+4.43%)
Nov 04, 2022 13.81 0 -0.06(-0.46%)
Nov 01, 2022 13.87 0 -0.21(-1.49%)
Oct 31, 2022 14.08 14.08 14.08 14.08 225 +0.61(+4.53%)
Oct 27, 2022 13.47 19 +0.55(+4.26%)
Oct 24, 2022 12.92 0 -0.03(-0.23%)
Oct 19, 2022 12.95 0 +0.00(+0.00%)
Oct 17, 2022 12.95 1,300 -0.55(-4.07%)
Oct 14, 2022 13.50 13.50 13.50 13.50 600 +0.35(+2.66%)
Oct 11, 2022 13.15 4,100 -0.25(-1.87%)
Oct 07, 2022 13.40 0 -0.18(-1.33%)
Oct 06, 2022 13.58 13.58 13.58 13.58 658 -0.13(-0.95%)
Oct 04, 2022 13.71 0 +0.75(+5.79%)
Oct 03, 2022 12.96 12.96 12.96 12.96 374 +0.19(+1.49%)
Sep 27, 2022 12.77 0 +0.00(+0.00%)
Sep 26, 2022 12.77 12.77 12.77 12.77 2,400 -1.48(-10.41%)
Sep 14, 2022 14.25 0 +0.53(+3.89%)
Sep 09, 2022 13.72 13 -0.15(-1.12%)
Sep 08, 2022 13.88 14.00 13.88 13.88 8,525 -0.12(-0.89%)
Sep 06, 2022 14.00 0 +0.00(+0.00%)
Aug 31, 2022 14.00 0 -0.80(-5.41%)
Aug 25, 2022 14.80 559 +0.24(+1.65%)
Aug 24, 2022 14.56 14.56 14.56 14.56 152 -0.66(-4.37%)
Aug 18, 2022 15.22 0 +0.42(+2.87%)
Aug 16, 2022 14.80 117 -0.73(-4.69%)
Aug 10, 2022 15.53 0 +0.56(+3.73%)
Aug 05, 2022 14.97 0 -0.37(-2.43%)
Aug 04, 2022 15.34 15.34 15.34 15.34 3,776 +0.16(+1.07%)
Jul 15, 2022 15.18 0 +0.02(+0.14%)
Jul 14, 2022 15.16 15.16 15.16 15.16 161 -0.63(-4.00%)
Jul 13, 2022 15.59 15.79 15.59 15.79 2,200 +0.34(+2.20%)
Jul 08, 2022 15.45 6,100 -0.07(-0.43%)
Jul 06, 2022 15.52 1,500 +0.40(+2.63%)
Jul 05, 2022 15.12 15.12 15.12 15.12 1,548 -1.59(-9.52%)
Jun 28, 2022 16.71 0 +0.88(+5.56%)
Jun 24, 2022 15.83 10 +0.08(+0.48%)
Jun 23, 2022 15.75 15.75 15.75 15.75 500 +1.19(+8.20%)
Jun 15, 2022 14.56 11,910 -0.35(-2.35%)
Jun 13, 2022 14.91 118 -0.59(-3.81%)
Jun 10, 2022 15.50 15.53 15.50 15.50 9,764 -0.38(-2.36%)
Jun 09, 2022 15.88 15.88 15.88 15.88 200 +0.49(+3.22%)
Jun 08, 2022 15.38 15.38 15.38 15.38 401 -0.17(-1.09%)
May 25, 2022 15.55 1 +0.10(+0.65%)
May 19, 2022 15.45 0 -0.06(-0.38%)
May 18, 2022 15.51 15.51 15.51 15.51 156 +0.32(+2.10%)
May 13, 2022 15.19 0 +0.58(+3.97%)
May 10, 2022 14.61 39 -0.04(-0.27%)
May 05, 2022 14.65 500 -0.30(-2.01%)
May 04, 2022 14.95 14.95 14.95 14.95 200 -0.05(-0.33%)
May 03, 2022 15.00 15.00 15.00 15.00 2,010 -0.10(-0.66%)
May 02, 2022 15.10 15.10 15.10 15.10 1,000 -0.71(-4.46%)
Apr 26, 2022 15.80 10 +0.39(+2.56%)
Apr 25, 2022 15.41 15.41 15.41 15.41 900 -0.44(-2.78%)
Apr 22, 2022 15.85 15.85 15.85 15.85 4,000 -0.20(-1.25%)
Apr 21, 2022 16.05 16.05 16.05 16.05 126 -0.02(-0.16%)
Apr 08, 2022 16.07 10 +0.71(+4.59%)
Apr 04, 2022 15.37 0 +0.27(+1.79%)
Apr 01, 2022 15.10 15.10 15.10 15.10 1,200 -0.40(-2.58%)
Mar 31, 2022 15.50 15.50 15.50 15.50 15,660 -0.45(-2.82%)
Mar 22, 2022 15.95 0 +0.24(+1.53%)
Mar 16, 2022 15.71 0 -0.10(-0.63%)
Mar 14, 2022 15.81 11,687 +0.11(+0.70%)
Mar 11, 2022 15.70 15.70 15.70 15.70 212 +0.00(+0.00%)
Mar 10, 2022 15.70 15.70 15.70 15.70 1,220 +0.35(+2.28%)
Mar 09, 2022 15.35 15.35 15.35 15.35 328 -0.90(-5.54%)
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.