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 30, 2021 17.14 17.14 17.14 300 -0.73(-4.09%)
Jun 29, 2021 17.87 17.87 17.87 17.87 6,300 -0.01(-0.06%)
Jun 24, 2021 17.88 17.88 17.88 99 +0.22(+1.25%)
Jun 22, 2021 17.66 17.66 17.66 0 +0.43(+2.50%)
Jun 15, 2021 17.23 17.23 17.23 10 +0.13(+0.75%)
Jun 14, 2021 17.10 17.10 17.10 17.10 501 -0.35(-2.02%)
Jun 11, 2021 17.45 17.45 17.45 17.45 7,278 +0.39(+2.32%)
Jun 09, 2021 17.06 17.06 17.06 0 +0.10(+0.59%)
Jun 07, 2021 16.96 16.96 16.96 3 -0.14(-0.82%)
Jun 04, 2021 17.22 17.22 17.10 17.10 1,700 -0.09(-0.52%)
Jun 03, 2021 16.77 17.19 16.77 17.19 17,300 +0.24(+1.42%)
Jun 02, 2021 16.95 16.95 16.95 16.95 3,000 +1.02(+6.40%)
May 27, 2021 15.91 15.91 15.91 15.93 1,001 +0.48(+3.11%)
May 21, 2021 15.45 15.45 15.45 85,000 -0.04(-0.26%)
May 18, 2021 15.49 15.49 15.49 5,600 +0.30(+1.97%)
May 14, 2021 15.19 15.19 15.19 0 +0.19(+1.27%)
May 12, 2021 15.00 15.00 15.00 0 -0.70(-4.46%)
May 10, 2021 15.70 15.70 15.70 0 +0.10(+0.67%)
May 07, 2021 15.60 15.60 15.60 15.60 1,000 +0.92(+6.23%)
May 05, 2021 14.68 14.68 14.68 0 -0.10(-0.68%)
May 04, 2021 14.78 14.78 14.78 14.78 300 -0.01(-0.03%)
May 03, 2021 14.79 14.79 14.79 14.79 300 -0.21(-1.43%)
Apr 30, 2021 15.00 15.00 15.00 15.00 100 +0.28(+1.90%)
Apr 28, 2021 14.72 14.72 14.72 0 -0.54(-3.54%)
Apr 26, 2021 15.26 15.26 15.26 0 -0.04(-0.26%)
Apr 23, 2021 15.30 15.30 15.30 15.30 500 +0.16(+1.02%)
Apr 21, 2021 15.14 15.14 15.14 0 +0.47(+3.24%)
Apr 20, 2021 15.06 15.06 14.67 14.67 610 -0.33(-2.20%)
Apr 19, 2021 15.00 15.00 15.00 15.00 258 +0.24(+1.62%)
Apr 16, 2021 14.76 14.76 14.76 14.76 105,400 -0.34(-2.22%)
Apr 14, 2021 15.10 15.10 15.10 0 +0.40(+2.70%)
Apr 09, 2021 14.70 14.70 14.70 0 -0.09(-0.64%)
Apr 07, 2021 14.79 14.79 14.79 0 -0.41(-2.67%)
Apr 05, 2021 15.20 15.20 15.20 0 +0.00(+0.00%)
Apr 01, 2021 15.65 15.65 15.20 15.20 400 -0.30(-1.94%)
Mar 25, 2021 15.50 15.50 15.50 0 -0.25(-1.59%)
Mar 24, 2021 15.75 15.75 15.75 15.75 250 -0.51(-3.12%)
Mar 22, 2021 16.26 16.26 16.26 0 -0.49(-2.91%)
Mar 16, 2021 16.75 16.75 16.75 0 +0.34(+2.04%)
Mar 15, 2021 16.41 16.41 16.41 16.41 500 +0.11(+0.66%)
Mar 12, 2021 16.13 16.55 16.05 16.30 1,700 -0.52(-3.07%)
Mar 11, 2021 16.54 16.82 16.54 16.82 1,307 -0.22(-1.31%)
Mar 10, 2021 16.79 16.79 17.04 5,600 +0.25(+1.47%)
Mar 09, 2021 16.04 16.04 16.79 50,300 +0.75(+4.70%)
Mar 08, 2021 16.04 16.04 16.04 16.04 700 +0.42(+2.69%)
Mar 05, 2021 15.62 15.62 15.62 97 +0.00(+0.00%)
Mar 04, 2021 15.61 15.62 15.61 15.62 1,100 -0.09(-0.58%)
Mar 03, 2021 15.71 15.71 15.71 15.71 1,750 -0.07(-0.44%)
Mar 02, 2021 15.77 15.78 15.77 15.78 1,300 +0.02(+0.13%)
Mar 01, 2021 16.36 16.36 15.76 15.76 1,575 +0.10(+0.64%)
Feb 26, 2021 16.00 16.18 15.66 15.66 2,100 -0.58(-3.57%)
Feb 25, 2021 16.75 16.75 16.24 16.24 1,423 -0.29(-1.75%)
Feb 24, 2021 16.53 16.53 16.53 30 +0.00(+0.00%)
Feb 22, 2021 16.53 16.53 16.53 0 -0.39(-2.30%)
Feb 18, 2021 16.92 16.92 16.92 0 +0.17(+1.01%)
Feb 17, 2021 16.75 16.75 16.75 17 +0.00(+0.00%)
Feb 16, 2021 16.83 16.83 16.75 16.75 1,502 -0.20(-1.18%)
Feb 12, 2021 17.35 17.35 16.95 16.95 3,700 -0.43(-2.47%)
Feb 11, 2021 16.76 17.38 16.76 17.38 800 +0.33(+1.94%)
Feb 10, 2021 17.55 17.55 17.05 17.05 662 -0.29(-1.67%)
Feb 09, 2021 17.34 17.34 17.34 17.34 600 +0.32(+1.91%)
Feb 05, 2021 17.02 17.02 17.02 0 +0.64(+3.94%)
Feb 04, 2021 17.00 17.00 16.37 16.37 558 -0.09(-0.56%)
Feb 03, 2021 16.46 16.46 16.46 16.46 270 -0.11(-0.65%)
Feb 02, 2021 16.57 16.57 16.57 37,000 +0.00(+0.03%)
Feb 01, 2021 16.57 16.57 16.57 10 +0.00(+0.00%)
Jan 29, 2021 16.57 16.57 16.57 16.57 900 +0.48(+2.95%)
Jan 28, 2021 16.09 16.09 16.09 16.09 553 -0.91(-5.35%)
Jan 26, 2021 17.00 17.00 17.00 0 +0.75(+4.62%)
Jan 25, 2021 16.25 16.25 16.25 30 +0.00(+0.00%)
Jan 22, 2021 16.25 16.25 15.66 16.25 1,200 +0.25(+1.58%)
Jan 20, 2021 16.00 16.00 16.00 0 +0.17(+1.05%)
Jan 19, 2021 15.78 15.83 15.78 15.83 1,700 +0.21(+1.34%)
Jan 15, 2021 15.62 15.62 15.62 59 +0.00(+0.00%)
Jan 14, 2021 15.62 15.62 15.62 15.62 2,700 -0.33(-2.06%)
Jan 13, 2021 16.67 16.67 15.23 15.95 1,251 +0.45(+2.90%)
Jan 12, 2021 15.50 15.50 15.50 1 +0.00(+0.00%)
Jan 11, 2021 15.50 15.50 15.50 15.50 3,500 -0.10(-0.64%)
Jan 08, 2021 15.60 15.60 15.60 15.60 300 +0.33(+2.16%)
Jan 07, 2021 15.27 15.27 15.27 15.27 100 -0.09(-0.60%)
Jan 06, 2021 15.63 15.89 15.36 15.36 2,663 +0.09(+0.60%)
Jan 05, 2021 15.46 15.46 15.27 15.27 400 -0.33(-2.12%)
Jan 04, 2021 15.31 15.60 15.27 15.60 5,413 +0.32(+2.09%)
Dec 30, 2020 15.28 15.28 15.28 0 +0.00(+0.00%)
Dec 29, 2020 15.50 15.55 15.28 15.28 19,200 +0.43(+2.90%)
Dec 28, 2020 14.85 14.85 14.85 60 +0.00(+0.00%)
Dec 23, 2020 14.85 14.85 14.85 0 -0.03(-0.19%)
Dec 22, 2020 14.67 14.67 14.88 5,923 +0.21(+1.42%)
Dec 18, 2020 14.67 14.67 14.67 0 +0.31(+2.16%)
Dec 17, 2020 14.36 14.36 14.36 14.36 472 -0.14(-0.97%)
Dec 16, 2020 14.50 14.50 14.50 2 +0.00(+0.00%)
Dec 15, 2020 14.50 14.50 14.50 14.50 1,507 +0.05(+0.35%)
Dec 14, 2020 14.45 14.45 14.45 14.45 5,300 +0.41(+2.92%)
Dec 10, 2020 14.04 14.04 14.04 0 +0.00(+0.00%)
Dec 09, 2020 14.50 14.50 14.04 14.04 1,450 +0.09(+0.65%)
Dec 08, 2020 14.62 14.62 13.88 13.95 4,464 -0.25(-1.76%)
Dec 07, 2020 14.38 14.38 14.20 14.20 341 -0.16(-1.14%)
Dec 04, 2020 14.23 14.23 14.36 4,520 +0.13(+0.94%)
Dec 03, 2020 14.25 14.25 14.23 14.23 14,212 +0.08(+0.57%)
Dec 02, 2020 14.15 14.15 14.15 14.15 1,400 -0.04(-0.28%)
Nov 30, 2020 14.19 14.19 14.19 0 -1.28(-8.27%)
Nov 25, 2020 15.47 15.47 15.47 0 +0.00(+0.00%)
Nov 24, 2020 15.47 15.47 15.47 15.47 201 +0.00(+0.00%)
Nov 23, 2020 15.47 15.47 15.47 15.47 109 -0.31(-1.96%)
Nov 20, 2020 15.78 15.78 15.78 1 +0.00(+0.00%)
Nov 19, 2020 15.78 15.78 15.78 25 +0.00(+0.00%)
Nov 18, 2020 15.81 15.81 15.52 15.78 2,112 -0.11(-0.69%)
Nov 16, 2020 15.89 15.89 15.89 0 +0.33(+2.11%)
Nov 12, 2020 15.56 15.56 15.56 0 +0.02(+0.14%)
Nov 10, 2020 15.54 15.54 15.54 0 +0.00(+0.00%)
Nov 09, 2020 15.50 15.54 15.50 15.54 3,210 +0.44(+2.90%)
Nov 06, 2020 14.83 14.83 15.10 202 +0.27(+1.83%)
Nov 05, 2020 14.83 14.83 14.83 14.83 100 +0.38(+2.61%)
Nov 04, 2020 13.54 13.54 14.45 2,953 +0.91(+6.74%)
Nov 03, 2020 13.54 13.54 13.54 19 +0.00(+0.00%)
Nov 02, 2020 13.50 13.54 13.50 13.54 670 -0.19(-1.35%)
Oct 28, 2020 13.72 13.72 13.72 0 -0.12(-0.87%)
Oct 27, 2020 14.10 14.10 13.85 800 -0.25(-1.77%)
Oct 26, 2020 14.06 14.10 14.06 14.10 400 +0.09(+0.61%)
Oct 22, 2020 14.01 14.01 14.01 0 -0.52(-3.58%)
Oct 20, 2020 14.53 14.53 14.53 0 -0.12(-0.82%)
Oct 19, 2020 14.65 14.65 14.65 14.65 300 +0.25(+1.74%)
Oct 16, 2020 14.40 14.40 14.40 13 +0.00(+0.00%)
Oct 12, 2020 14.40 14.40 14.40 0 +0.23(+1.62%)
Oct 09, 2020 14.65 14.65 14.17 14.17 2,900 -0.30(-2.11%)
Oct 08, 2020 14.30 14.47 14.30 14.47 373 +0.26(+1.86%)
Oct 07, 2020 14.46 14.46 14.21 700 -0.25(-1.73%)
Oct 06, 2020 13.97 13.97 14.46 1,400 +0.49(+3.51%)
Oct 02, 2020 13.97 13.97 13.97 0 -1.20(-7.91%)
Oct 01, 2020 15.17 15.17 15.17 15.17 325 +0.21(+1.40%)
Sep 29, 2020 14.96 14.96 14.96 0 -0.53(-3.42%)
Sep 28, 2020 15.49 15.49 15.49 15.49 416 +0.37(+2.45%)
Sep 23, 2020 15.12 15.12 15.12 0 +0.11(+0.73%)
Sep 22, 2020 15.01 15.01 15.01 15.01 197 -0.49(-3.15%)
Sep 18, 2020 15.50 15.50 15.50 0 +0.53(+3.51%)
Sep 17, 2020 14.97 14.97 14.97 65 +0.00(+0.00%)
Sep 15, 2020 14.97 14.97 14.97 0 +0.00(+0.00%)
Sep 11, 2020 14.97 14.97 14.97 0 -0.12(-0.81%)
Sep 09, 2020 15.10 15.10 15.10 0 +0.06(+0.37%)
Sep 08, 2020 15.31 15.31 15.04 15.04 1,950 +0.17(+1.14%)
Sep 04, 2020 14.87 15.07 14.87 14.87 9,200 -0.53(-3.44%)
Sep 03, 2020 15.60 15.60 15.40 15.40 450 -0.50(-3.14%)
Sep 02, 2020 15.90 15.90 15.90 15.90 17,283 +0.42(+2.72%)
Aug 31, 2020 15.48 15.48 15.48 0 -0.37(-2.34%)
Aug 27, 2020 15.85 15.85 15.85 0 +0.04(+0.25%)
Aug 25, 2020 15.81 15.81 15.81 0 -0.17(-1.06%)
Aug 24, 2020 15.98 15.98 15.98 15.98 750 +0.24(+1.52%)
Aug 20, 2020 15.74 15.74 15.74 0 -1.06(-6.33%)
Aug 13, 2020 16.80 16.80 16.80 0 +0.92(+5.82%)
Aug 11, 2020 15.88 15.88 15.88 0 +0.76(+5.02%)
Aug 10, 2020 16.32 16.32 15.12 15.12 1,400 -0.64(-4.03%)
Aug 07, 2020 15.76 15.76 15.76 70 +0.00(+0.00%)
Aug 06, 2020 15.83 15.83 15.58 15.76 1,150 -0.36(-2.23%)
Aug 05, 2020 15.82 15.82 16.11 10,303 +0.29(+1.86%)
Aug 03, 2020 15.82 15.82 15.82 0 -0.18(-1.12%)
Jul 30, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Jul 28, 2020 16.00 16.00 16.00 0 -0.57(-3.41%)
Jul 27, 2020 16.49 16.57 16.31 16.57 1,340 +0.59(+3.66%)
Jul 24, 2020 15.98 15.98 15.98 15.98 100 -0.11(-0.71%)
Jul 22, 2020 16.09 16.09 16.09 0 -0.07(-0.40%)
Jul 20, 2020 16.16 16.16 16.16 0 -0.37(-2.24%)
Jul 16, 2020 16.53 16.53 16.53 0 +0.00(+0.00%)
Jul 15, 2020 16.25 16.53 16.23 16.53 1,877 +0.29(+1.75%)
Jul 10, 2020 16.25 16.25 16.25 0 +0.00(+0.00%)
Jul 09, 2020 16.25 16.25 16.25 10 +0.00(+0.00%)
Jul 07, 2020 16.25 16.25 16.25 0 +0.18(+1.09%)
Jul 06, 2020 16.07 16.07 16.07 20 +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.