Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.33 USD -0.22 (-1.33%)
Streaming Delayed Price Updated: 12:53 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 49.89 49.89 49.40 49.40 10,904 -0.54(-1.08%)
Oct 26, 2012 49.94 49.94 49.94 0 +0.49(+0.99%)
Oct 25, 2012 49.37 49.74 49.37 49.45 6,280 +0.81(+1.67%)
Oct 24, 2012 48.56 49.03 48.55 48.64 4,532 +0.00(+0.00%)
Oct 23, 2012 48.37 48.76 48.30 48.64 4,857 -0.06(-0.12%)
Oct 19, 2012 49.40 49.40 48.57 48.70 8,924 -0.80(-1.62%)
Oct 18, 2012 49.30 49.69 49.28 49.50 7,965 +0.55(+1.12%)
Oct 17, 2012 48.65 48.95 48.65 48.95 16,126 +0.84(+1.75%)
Oct 16, 2012 47.95 48.30 47.95 48.11 5,753 +0.16(+0.33%)
Oct 15, 2012 48.26 48.26 47.95 47.95 4,033 -0.91(-1.86%)
Oct 12, 2012 48.82 49.10 48.82 48.86 6,138 +0.41(+0.85%)
Oct 11, 2012 48.30 48.70 48.30 48.45 4,786 +0.15(+0.31%)
Oct 10, 2012 48.50 48.51 48.15 48.30 13,424 -0.82(-1.67%)
Oct 09, 2012 49.35 49.55 49.09 49.12 12,886 -0.03(-0.06%)
Oct 08, 2012 49.16 49.17 48.93 49.15 7,634 -0.03(-0.06%)
Oct 06, 2012 49.29 49.29 48.87 49.18 4,722 +0.00(+0.00%)
Oct 05, 2012 49.29 49.29 48.87 49.18 4,722 -0.72(-1.44%)
Oct 04, 2012 49.78 50.10 49.78 49.90 6,710 +0.26(+0.52%)
Oct 03, 2012 49.50 49.73 49.50 49.64 3,307 -0.45(-0.90%)
Oct 02, 2012 50.07 50.34 50.07 50.09 53,397 -0.66(-1.30%)
Oct 01, 2012 50.53 50.90 50.53 50.75 7,560 +0.30(+0.59%)
Sep 28, 2012 50.60 51.15 50.45 50.45 5,252 -1.80(-3.44%)
Sep 27, 2012 51.86 52.25 51.86 52.25 2,838 +1.45(+2.85%)
Sep 26, 2012 50.91 50.94 50.80 50.80 4,421 +0.16(+0.32%)
Sep 25, 2012 51.15 51.15 50.64 50.64 5,097 -0.11(-0.22%)
Sep 24, 2012 50.33 50.85 50.33 50.75 7,691 -0.14(-0.28%)
Sep 21, 2012 50.77 51.23 50.77 50.89 5,635 +0.66(+1.31%)
Sep 20, 2012 50.12 50.35 50.12 50.23 4,401 -0.02(-0.04%)
Sep 19, 2012 50.08 50.39 50.08 50.25 8,900 +0.16(+0.32%)
Sep 18, 2012 49.79 50.09 49.79 50.09 3,856 -0.41(-0.81%)
Sep 17, 2012 50.18 50.72 50.07 50.50 3,047 +0.00(+0.00%)
Sep 14, 2012 51.08 51.34 50.50 50.50 5,777 -1.81(-3.46%)
Sep 13, 2012 51.57 52.31 51.57 52.31 9,792 +0.66(+1.28%)
Sep 12, 2012 51.63 52.08 51.63 51.65 8,697 +0.50(+0.98%)
Sep 11, 2012 51.09 51.30 51.09 51.15 7,019 +0.25(+0.49%)
Sep 10, 2012 50.83 51.19 50.83 50.90 4,742 +0.15(+0.30%)
Sep 07, 2012 51.02 51.02 50.54 50.75 9,050 +0.73(+1.46%)
Sep 06, 2012 50.30 50.30 49.65 50.02 5,194 -0.81(-1.59%)
Sep 05, 2012 50.58 51.20 50.58 50.83 6,295 +1.24(+2.50%)
Sep 04, 2012 49.29 49.60 49.29 49.59 3,161 +0.14(+0.28%)
Aug 31, 2012 48.78 49.48 48.62 49.45 20,127 +0.85(+1.75%)
Aug 30, 2012 48.72 48.92 48.40 48.60 4,131 -0.79(-1.60%)
Aug 29, 2012 49.39 49.50 49.30 49.39 6,636 -0.35(-0.70%)
Aug 27, 2012 49.70 49.92 49.70 49.74 5,088 -0.16(-0.32%)
Aug 24, 2012 49.99 50.04 49.73 49.90 9,080 +0.07(+0.14%)
Aug 23, 2012 49.98 49.98 49.80 49.83 8,932 -0.14(-0.28%)
Aug 22, 2012 49.48 50.22 49.48 49.97 7,813 +1.25(+2.57%)
Aug 21, 2012 48.75 49.22 48.72 48.72 27,661 +0.27(+0.56%)
Aug 20, 2012 48.32 48.54 48.32 48.45 12,789 +0.25(+0.52%)
Aug 17, 2012 48.20 48.48 48.10 48.20 6,113 -0.61(-1.25%)
Aug 16, 2012 48.75 48.90 48.75 48.81 4,676 -1.11(-2.22%)
Aug 15, 2012 49.59 49.98 49.26 49.92 3,119 +0.33(+0.67%)
Aug 14, 2012 49.49 49.95 49.49 49.59 7,037 +0.34(+0.69%)
Aug 13, 2012 48.97 49.29 48.97 49.25 3,120 +0.30(+0.61%)
Aug 11, 2012 48.76 49.05 48.70 48.95 11,559 +0.00(+0.00%)
Aug 10, 2012 48.76 49.05 48.70 48.95 11,559 -0.01(-0.02%)
Aug 09, 2012 48.90 49.00 48.90 48.96 4,776 -0.09(-0.18%)
Aug 08, 2012 48.95 49.24 48.95 49.05 4,022 +0.10(+0.20%)
Aug 07, 2012 48.78 49.15 48.78 48.95 9,478 +0.15(+0.31%)
Aug 06, 2012 48.54 48.90 48.54 48.80 8,378 +1.00(+2.09%)
Aug 03, 2012 47.89 48.01 47.63 47.80 7,404 -0.44(-0.91%)
Aug 02, 2012 48.14 48.91 48.05 48.24 6,510 +0.09(+0.19%)
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.