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 28, 2016 16.32 16.32 16.32 0 +1.38(+9.24%)
Jun 27, 2016 14.94 14.94 14.94 14.94 130 -0.96(-6.04%)
Jun 21, 2016 15.90 15.90 15.90 0 +0.95(+6.35%)
Jun 17, 2016 14.95 14.95 14.95 50 +0.16(+1.08%)
Jun 15, 2016 14.79 14.79 14.79 0 +0.63(+4.45%)
Jun 10, 2016 14.16 14.16 14.16 0 +0.84(+6.31%)
May 31, 2016 13.32 13.32 13.32 0 -0.49(-3.55%)
May 26, 2016 13.81 13.81 13.81 0 -0.07(-0.51%)
May 24, 2016 13.88 13.88 13.88 0 -0.37(-2.60%)
May 10, 2016 14.25 14.25 14.25 0 +0.35(+2.52%)
May 04, 2016 13.90 13.90 13.90 0 -0.60(-4.14%)
Apr 26, 2016 14.50 14.50 14.50 0 +1.14(+8.53%)
Apr 18, 2016 13.36 13.36 13.36 0 -0.18(-1.33%)
Apr 14, 2016 13.54 13.54 13.54 25 +0.54(+4.15%)
Apr 11, 2016 13.00 13.00 13.00 0 -0.40(-2.99%)
Apr 08, 2016 13.40 13.40 13.40 13.40 200 +0.56(+4.32%)
Apr 07, 2016 12.84 12.84 12.84 12.84 20,029 -0.16(-1.19%)
Apr 06, 2016 13.00 13.00 13.00 13.00 4,600 +0.15(+1.17%)
Apr 01, 2016 12.85 12.85 12.85 0 -0.34(-2.58%)
Mar 29, 2016 13.19 13.19 13.19 25 -0.03(-0.23%)
Mar 24, 2016 13.22 13.22 13.22 0 -0.58(-4.20%)
Mar 09, 2016 13.80 13.80 13.80 0 -0.64(-4.43%)
Mar 08, 2016 14.44 14.44 14.44 14.44 137 +0.44(+3.14%)
Mar 07, 2016 13.59 14.00 13.59 14.00 9,225 -0.39(-2.71%)
Mar 04, 2016 14.39 14.39 14.39 14.39 400 -0.01(-0.07%)
Mar 03, 2016 14.40 14.40 14.40 14.40 300 -0.17(-1.17%)
Mar 01, 2016 14.57 14.57 14.57 0 +0.11(+0.76%)
Feb 29, 2016 14.79 14.92 14.46 14.46 1,687 +0.34(+2.41%)
Feb 24, 2016 14.12 14.12 14.12 0 -0.36(-2.49%)
Feb 23, 2016 14.53 14.53 14.48 14.48 700 +0.88(+6.47%)
Feb 22, 2016 14.27 14.27 13.60 13.60 3,200 +0.04(+0.29%)
Feb 19, 2016 13.57 13.57 13.56 13.56 312 +0.06(+0.44%)
Feb 12, 2016 13.50 13.50 13.50 0 +0.04(+0.30%)
Feb 08, 2016 13.46 13.46 13.46 2 -1.14(-7.81%)
Jan 29, 2016 14.60 14.60 14.60 0 +0.69(+4.95%)
Jan 28, 2016 13.91 13.91 13.91 13.91 150 +0.66(+4.99%)
Jan 27, 2016 13.25 13.25 13.25 13.25 810 +0.25(+1.92%)
Jan 22, 2016 13.00 13.00 13.00 0 -0.27(-2.03%)
Jan 19, 2016 13.27 13.27 13.27 0 -0.38(-2.78%)
Jan 15, 2016 13.65 13.65 13.65 0 -0.35(-2.50%)
Jan 14, 2016 14.00 14.00 14.00 14.00 1,646 -0.15(-1.06%)
Dec 30, 2015 14.15 14.15 14.15 0 -0.27(-1.87%)
Dec 16, 2015 14.42 14.42 14.42 0 +0.62(+4.49%)
Dec 09, 2015 13.80 13.80 13.80 0 -0.24(-1.71%)
Nov 02, 2015 14.04 14.04 14.04 25 +0.14(+1.01%)
Oct 29, 2015 13.90 13.90 13.90 0 +0.17(+1.24%)
Oct 28, 2015 13.73 13.73 13.73 13.73 2,012 +0.13(+0.96%)
Oct 26, 2015 13.60 13.60 13.60 0 +0.35(+2.64%)
Oct 16, 2015 13.25 13.25 13.25 0 +0.14(+1.07%)
Oct 15, 2015 13.11 13.11 13.11 13.11 3,000 -0.37(-2.74%)
Oct 09, 2015 13.48 13.48 13.48 0 +0.67(+5.23%)
Oct 06, 2015 12.81 12.81 12.81 0 +0.12(+0.95%)
Oct 01, 2015 12.69 12.69 12.69 0 -0.27(-2.08%)
Sep 29, 2015 12.96 12.96 12.96 0 +0.03(+0.23%)
Sep 28, 2015 12.93 12.93 12.93 12.93 321 -0.30(-2.27%)
Sep 25, 2015 13.23 13.23 13.23 13.23 150 +0.38(+2.96%)
Sep 24, 2015 12.85 12.85 12.85 12.85 100 -0.55(-4.10%)
Sep 17, 2015 13.40 13.40 13.40 0 -1.58(-10.55%)
Sep 09, 2015 14.98 14.98 14.98 0 +2.02(+15.59%)
Sep 08, 2015 13.73 13.73 12.96 12.96 1,100 -2.31(-15.13%)
Aug 24, 2015 15.27 15.27 15.27 0 -0.63(-3.96%)
Aug 14, 2015 15.90 15.90 15.90 0 -0.09(-0.56%)
Aug 10, 2015 15.99 15.99 15.99 0 +1.53(+10.58%)
Jul 10, 2015 14.46 14.46 14.46 0 +0.16(+1.12%)
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.