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, 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%)
Nov 04, 2008 42.75 42.75 42.75 42.75 300 +6.33(+17.38%)
Oct 28, 2008 36.42 36.42 36.42 0 +0.00(+0.00%)
Oct 27, 2008 36.42 36.42 36.42 36.42 6,700 -3.58(-8.95%)
Oct 21, 2008 40.00 40.00 40.00 0 +0.00(+0.00%)
Oct 20, 2008 40.00 40.00 40.00 40.00 425 +6.50(+19.40%)
Oct 13, 2008 33.50 33.50 33.50 0 +0.00(+0.00%)
Oct 10, 2008 33.50 33.50 33.50 33.50 725 -8.25(-19.76%)
Oct 08, 2008 41.75 41.75 41.75 0 +0.00(+0.00%)
Oct 07, 2008 41.75 42.00 41.75 41.75 1,529 -0.85(-2.00%)
Sep 24, 2008 42.60 42.60 42.60 0 +0.00(+0.00%)
Sep 23, 2008 43.00 42.60 42.60 42.60 200 -0.40(-0.93%)
Sep 17, 2008 43.00 43.00 43.00 0 +0.00(+0.00%)
Sep 16, 2008 43.00 43.00 43.00 43.00 100 -0.45(-1.04%)
Sep 09, 2008 43.45 43.45 43.45 0 +0.00(+0.00%)
Sep 08, 2008 43.45 43.45 43.10 43.45 400 +0.35(+0.81%)
Aug 20, 2008 43.10 43.10 43.10 0 +0.00(+0.00%)
Aug 19, 2008 43.35 43.10 43.10 43.10 392 -0.25(-0.58%)
Aug 18, 2008 43.35 43.35 43.35 0 +0.00(+0.00%)
Aug 15, 2008 43.35 43.35 43.35 43.35 100 -0.65(-1.48%)
Aug 13, 2008 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Aug 12, 2008 44.00 44.00 44.00 0 +0.00(+0.00%)
Aug 11, 2008 44.00 44.00 44.00 44.00 100 +0.90(+2.09%)
Aug 08, 2008 43.10 43.10 43.10 43.10 100 -2.30(-5.07%)
Aug 07, 2008 45.40 45.40 45.40 45.40 100 -0.10(-0.22%)
Aug 06, 2008 45.50 45.50 45.50 45.50 400 +4.75(+11.66%)
Aug 05, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Aug 04, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Aug 01, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 31, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 30, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 29, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 28, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 25, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 24, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 23, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 22, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 21, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 18, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 17, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 16, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 15, 2008 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 14, 2008 40.75 40.75 40.75 40.75 100 -1.45(-3.44%)
Jul 11, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jul 10, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jul 09, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jul 08, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jul 07, 2008 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jul 04, 2008 42.20 42.20 42.20 42.20 200 +0.00(+0.00%)
Jul 03, 2008 42.20 42.20 42.20 42.20 200 +0.70(+1.69%)
Jul 02, 2008 41.50 41.50 41.50 41.50 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.