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 29, 2020 17.05 17.05 17.05 0 -0.09(-0.55%)
Jun 24, 2020 17.14 17.14 17.14 0 +0.00(+0.00%)
Jun 23, 2020 17.14 17.14 17.14 17.14 500 +0.16(+0.97%)
Jun 19, 2020 16.98 16.98 16.98 0 +0.00(+0.00%)
Jun 16, 2020 16.98 16.98 16.98 0 +0.00(+0.00%)
Jun 15, 2020 16.98 16.98 16.98 30 +0.00(+0.00%)
Jun 11, 2020 16.98 16.98 16.98 0 +0.00(+0.00%)
Jun 09, 2020 16.98 16.98 16.98 0 +0.43(+2.59%)
Jun 08, 2020 16.55 16.55 16.55 75 +0.00(+0.00%)
Jun 05, 2020 16.55 16.55 16.55 88 +0.00(+0.00%)
Jun 04, 2020 17.90 17.90 16.55 500 -1.35(-7.53%)
Jun 03, 2020 17.61 17.95 17.61 17.90 1,460 +2.35(+15.11%)
May 29, 2020 15.55 15.55 15.55 0 +0.00(+0.00%)
May 28, 2020 15.55 15.55 15.55 84 +0.00(+0.00%)
May 22, 2020 15.55 15.55 15.55 0 +0.00(+0.00%)
May 21, 2020 15.55 15.55 15.55 15.55 5,000 -0.29(-1.83%)
May 19, 2020 15.84 15.84 15.84 0 +0.00(+0.00%)
May 18, 2020 15.79 15.84 15.79 15.84 500 -0.66(-4.00%)
May 14, 2020 16.50 16.50 16.50 0 -0.23(-1.40%)
May 13, 2020 16.97 16.97 16.73 218 -0.24(-1.39%)
May 12, 2020 16.97 16.97 16.97 5 +0.00(+0.00%)
May 11, 2020 16.97 16.97 16.97 16.97 500 -0.26(-1.51%)
May 08, 2020 17.26 17.26 16.96 17.23 4,800 +0.13(+0.76%)
May 07, 2020 16.69 17.10 16.69 17.10 1,235 +0.65(+3.95%)
May 05, 2020 16.45 16.45 16.45 0 -0.03(-0.18%)
May 04, 2020 16.28 16.48 16.28 16.48 970 +0.26(+1.60%)
Apr 30, 2020 16.22 16.22 16.22 0 -0.41(-2.47%)
Apr 29, 2020 16.63 16.63 16.63 16.63 109 -0.43(-2.52%)
Apr 28, 2020 17.06 17.06 17.06 46 +0.00(+0.00%)
Apr 27, 2020 17.55 17.55 17.00 17.06 1,164 +0.03(+0.18%)
Apr 24, 2020 17.03 17.03 17.03 17.03 100 +0.55(+3.36%)
Apr 22, 2020 16.48 16.48 16.48 0 +0.00(+0.00%)
Apr 21, 2020 16.31 16.31 16.48 900 +0.17(+1.05%)
Apr 20, 2020 15.64 15.64 16.31 800 +0.67(+4.26%)
Apr 16, 2020 15.64 15.64 15.64 0 -0.61(-3.75%)
Apr 15, 2020 16.25 16.25 16.25 135 +0.00(+0.00%)
Apr 14, 2020 16.55 16.55 16.25 16.25 3,732 +0.65(+4.17%)
Apr 09, 2020 15.60 15.60 15.60 0 +0.35(+2.29%)
Apr 07, 2020 15.25 15.25 15.25 0 +0.00(+0.00%)
Apr 06, 2020 14.78 14.78 15.25 43,000 +0.47(+3.17%)
Apr 03, 2020 15.15 15.15 14.78 200 -0.37(-2.44%)
Apr 01, 2020 15.15 15.15 15.15 0 -0.78(-4.87%)
Mar 31, 2020 15.93 15.93 15.93 31 +0.00(+0.00%)
Mar 30, 2020 15.93 15.93 15.93 15.93 310 -0.01(-0.09%)
Mar 27, 2020 14.39 14.39 15.94 800 +1.55(+10.77%)
Mar 26, 2020 14.39 14.39 14.39 14.39 100 +0.60(+4.37%)
Mar 25, 2020 13.79 13.79 13.79 13.79 1,500 -0.01(-0.10%)
Mar 24, 2020 13.00 13.00 13.80 2,200 +0.80(+6.18%)
Mar 23, 2020 13.00 13.00 13.00 13.00 2,650 +0.00(+0.00%)
Mar 18, 2020 13.00 13.00 13.00 0 -0.95(-6.79%)
Mar 17, 2020 15.42 15.42 13.95 400 -1.47(-9.56%)
Mar 16, 2020 15.42 15.42 15.42 59 +0.00(+0.00%)
Mar 13, 2020 15.42 15.42 15.42 15.42 800 +0.08(+0.51%)
Mar 12, 2020 15.34 15.34 15.34 30 +0.00(+0.00%)
Mar 11, 2020 15.34 15.34 15.34 20 +0.00(+0.00%)
Mar 10, 2020 15.34 15.34 15.34 15.34 641 +0.62(+4.22%)
Mar 09, 2020 14.72 14.72 14.72 14.72 120 -1.17(-7.38%)
Mar 06, 2020 15.89 15.89 15.89 60 +0.00(+0.00%)
Mar 05, 2020 15.89 15.89 15.89 15.89 2,800 +0.51(+3.33%)
Mar 04, 2020 15.38 15.38 15.38 15.38 300 -0.22(-1.41%)
Mar 02, 2020 15.60 15.60 15.60 0 +0.30(+1.95%)
Feb 28, 2020 14.95 15.30 14.95 15.30 600 -0.67(-4.18%)
Feb 27, 2020 15.97 15.97 15.97 15.97 100 -0.08(-0.52%)
Feb 26, 2020 16.05 16.05 16.05 16.05 6,200 -0.02(-0.10%)
Feb 25, 2020 16.10 16.25 15.95 16.07 6,100 -0.95(-5.58%)
Feb 24, 2020 17.02 17.02 17.02 50 +0.00(+0.00%)
Feb 21, 2020 16.70 17.02 16.70 17.02 500 -0.16(-0.93%)
Feb 19, 2020 17.18 17.18 17.18 0 +0.00(+0.00%)
Feb 18, 2020 16.97 17.20 16.97 17.18 845 -0.47(-2.66%)
Feb 13, 2020 17.65 17.65 17.65 0 -0.25(-1.40%)
Feb 12, 2020 17.90 17.90 17.90 17.90 450 +0.05(+0.28%)
Feb 11, 2020 17.85 17.85 17.85 20 +0.00(+0.00%)
Feb 10, 2020 17.85 17.85 17.85 24 +0.00(+0.00%)
Feb 07, 2020 17.78 17.85 17.77 17.85 1,100 +0.29(+1.65%)
Feb 06, 2020 17.56 17.56 17.56 17.56 400 +0.79(+4.71%)
Feb 03, 2020 16.77 16.77 16.77 0 -0.61(-3.51%)
Jan 31, 2020 18.11 18.11 17.38 17.38 2,600 +0.33(+1.94%)
Jan 29, 2020 17.05 17.05 17.05 0 +0.18(+1.07%)
Jan 23, 2020 16.87 16.87 16.87 0 -0.55(-3.16%)
Jan 22, 2020 17.42 17.42 17.42 99 +0.00(+0.00%)
Jan 17, 2020 17.42 17.42 17.42 0 +0.15(+0.87%)
Jan 16, 2020 17.27 17.27 17.27 17.27 800 -0.09(-0.52%)
Jan 15, 2020 17.36 17.36 17.36 90 +0.00(+0.00%)
Jan 14, 2020 17.36 17.36 17.36 17.36 500 +0.51(+3.03%)
Jan 13, 2020 16.85 17.14 16.85 16.85 400 -0.32(-1.86%)
Jan 10, 2020 17.14 17.17 17.14 17.17 500 +0.17(+1.00%)
Jan 09, 2020 17.00 17.00 17.00 90 +0.00(+0.00%)
Jan 07, 2020 17.00 17.00 17.00 0 +0.00(+0.00%)
Jan 06, 2020 17.00 17.00 17.00 17.00 195 -0.15(-0.87%)
Jan 02, 2020 17.15 17.15 17.15 0 +0.00(+0.00%)
Dec 31, 2019 17.15 17.31 17.15 17.15 700 +0.01(+0.06%)
Dec 30, 2019 17.14 17.14 17.14 70 +0.00(+0.00%)
Dec 27, 2019 17.15 17.15 17.14 17.14 300 +0.00(+0.00%)
Dec 26, 2019 17.14 17.14 17.14 10 +0.00(+0.00%)
Dec 23, 2019 17.14 17.14 17.14 0 -0.00(-0.03%)
Dec 20, 2019 17.14 17.14 17.14 17.14 100 -0.36(-2.03%)
Dec 19, 2019 17.55 17.55 17.41 17.50 1,135 -0.05(-0.28%)
Dec 18, 2019 17.55 17.55 17.55 17.55 5,900 +0.00(+0.00%)
Dec 17, 2019 17.53 17.55 17.46 17.55 300 +0.14(+0.80%)
Dec 16, 2019 17.41 17.41 17.41 40 +0.00(+0.00%)
Dec 12, 2019 17.41 17.41 17.41 0 +0.00(+0.00%)
Dec 11, 2019 17.41 17.41 17.41 17.41 210 +0.36(+2.11%)
Dec 09, 2019 17.05 17.05 17.05 0 -0.35(-2.01%)
Dec 06, 2019 17.27 17.40 17.27 17.40 800 +0.08(+0.46%)
Dec 05, 2019 17.00 17.32 17.00 17.32 4,816 +0.52(+3.10%)
Dec 04, 2019 16.80 16.80 16.80 16.80 1,046 -0.21(-1.26%)
Dec 03, 2019 17.02 17.02 17.02 17.02 500 +0.30(+1.76%)
Dec 02, 2019 16.72 16.72 16.72 34 +0.00(+0.00%)
Nov 29, 2019 16.72 16.72 16.72 2 +0.00(+0.00%)
Nov 27, 2019 16.72 16.72 16.72 39 +0.00(+0.00%)
Nov 26, 2019 16.72 16.72 16.72 2 +0.00(+0.00%)
Nov 22, 2019 16.72 16.72 16.72 0 +0.00(+0.00%)
Nov 19, 2019 16.72 16.72 16.72 0 +0.46(+2.83%)
Nov 13, 2019 16.26 16.26 16.26 0 -0.34(-2.05%)
Nov 12, 2019 16.60 16.60 16.60 16.60 1,002 -0.20(-1.19%)
Nov 08, 2019 16.80 16.80 16.80 0 -0.25(-1.47%)
Nov 06, 2019 17.05 17.05 17.05 0 +0.00(+0.00%)
Nov 05, 2019 17.05 17.05 17.05 17.05 500 +0.06(+0.34%)
Nov 04, 2019 16.72 16.99 16.72 16.99 4,522 +0.09(+0.54%)
Oct 30, 2019 16.90 16.90 16.90 0 +0.50(+3.05%)
Oct 29, 2019 16.40 16.40 16.40 16.40 500 +0.22(+1.37%)
Oct 25, 2019 16.18 16.18 16.18 0 -0.11(-0.69%)
Oct 24, 2019 16.29 16.29 16.29 16.29 600 +0.28(+1.74%)
Oct 23, 2019 16.01 16.01 16.01 16.01 2,240 +0.28(+1.79%)
Oct 22, 2019 15.89 15.89 15.73 15.73 500 -0.12(-0.78%)
Oct 21, 2019 15.85 15.85 15.85 10 +0.00(+0.00%)
Oct 17, 2019 15.85 15.85 15.85 0 +0.45(+2.95%)
Oct 16, 2019 15.45 15.45 15.40 15.40 900 +0.50(+3.36%)
Oct 15, 2019 14.90 14.90 14.90 14.90 5,000 +0.25(+1.69%)
Oct 11, 2019 14.65 14.65 14.65 0 +0.47(+3.35%)
Oct 07, 2019 14.18 14.18 14.18 0 +0.19(+1.38%)
Oct 04, 2019 14.13 14.13 13.98 1,500 -0.15(-1.03%)
Oct 03, 2019 14.13 14.13 14.13 25 +0.00(+0.00%)
Oct 02, 2019 13.69 14.13 13.69 14.13 510 -0.13(-0.91%)
Oct 01, 2019 14.26 14.26 14.26 14.26 1,200 +0.01(+0.04%)
Sep 25, 2019 14.25 14.25 14.25 0 +0.81(+6.06%)
Sep 19, 2019 13.44 13.44 13.44 0 +0.00(+0.00%)
Sep 17, 2019 13.44 13.44 13.44 0 +0.00(+0.00%)
Sep 13, 2019 13.44 13.44 13.44 0 +0.00(+0.00%)
Aug 27, 2019 13.44 13.44 13.44 0 +0.00(+0.00%)
Aug 22, 2019 13.44 13.44 13.44 0 -0.32(-2.33%)
Aug 21, 2019 13.76 13.76 13.76 14 +0.00(+0.00%)
Aug 20, 2019 13.76 13.76 13.76 13.76 1,473 +0.26(+1.93%)
Aug 15, 2019 13.50 13.50 13.50 0 -0.16(-1.17%)
Aug 13, 2019 13.66 13.66 13.66 0 -0.01(-0.07%)
Aug 07, 2019 13.67 13.67 13.67 0 -0.65(-4.54%)
Aug 01, 2019 14.32 14.32 14.32 0 +0.00(+0.00%)
Jul 31, 2019 14.32 14.32 14.32 1 +0.00(+0.00%)
Jul 25, 2019 14.32 14.32 14.32 0 -0.23(-1.58%)
Jul 22, 2019 14.55 14.55 14.55 0 -0.05(-0.34%)
Jul 17, 2019 14.60 14.60 14.60 0 +0.54(+3.84%)
Jul 16, 2019 14.06 14.06 14.06 73 +0.00(+0.00%)
Jul 15, 2019 14.06 14.06 14.06 14.06 1,250 -0.46(-3.17%)
Jul 11, 2019 14.52 14.52 14.52 0 +0.26(+1.82%)
Jul 10, 2019 14.26 14.26 14.26 14.26 1,250 -0.33(-2.26%)
Jul 09, 2019 14.59 14.59 14.59 14.59 150 -0.13(-0.88%)
Jul 08, 2019 14.72 14.72 14.72 1 +0.00(+0.00%)
Jul 02, 2019 14.72 14.72 14.72 0 +0.22(+1.52%)
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.