Stock Quote

Astellas Pharma Inc (OP: ALPMY )

15.97 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 15.23 15.70 15.15 15.64 81,636 +0.56(+3.71%)
Oct 30, 2014 15.01 15.10 14.95 15.08 14,875 -0.05(-0.33%)
Oct 29, 2014 15.17 15.06 15.13 25,845 -0.04(-0.26%)
Oct 28, 2014 15.08 15.23 15.08 15.17 69,542 +0.18(+1.22%)
Oct 27, 2014 14.90 14.83 14.83 14.99 23,687 +0.16(+1.09%)
Oct 24, 2014 14.83 14.83 14.75 14.83 23,149 +0.13(+0.89%)
Oct 23, 2014 14.60 14.75 14.60 14.70 18,922 -0.08(-0.58%)
Oct 22, 2014 14.87 14.88 14.76 14.78 15,046 +0.10(+0.68%)
Oct 21, 2014 14.56 14.68 14.56 14.68 22,098 +0.12(+0.79%)
Oct 20, 2014 14.43 14.60 14.43 14.56 13,529 +0.49(+3.48%)
Oct 17, 2014 14.06 14.29 14.02 14.07 26,501 -0.28(-1.92%)
Oct 16, 2014 14.00 14.41 13.94 14.35 23,922 -0.05(-0.35%)
Oct 15, 2014 14.38 14.45 14.28 14.40 53,155 +0.13(+0.91%)
Oct 14, 2014 14.39 14.39 14.27 14.27 8,831 -0.35(-2.39%)
Oct 13, 2014 14.66 14.66 14.57 14.62 18,164 -0.10(-0.68%)
Oct 10, 2014 14.73 14.79 14.69 14.72 42,901 -0.08(-0.54%)
Oct 09, 2014 14.91 14.93 14.72 14.80 11,901 -0.26(-1.73%)
Oct 08, 2014 14.89 15.06 14.79 15.06 40,652 -0.07(-0.46%)
Oct 07, 2014 15.15 15.21 15.11 15.13 41,736 +0.01(+0.07%)
Oct 06, 2014 14.99 15.12 14.97 15.12 59,896 +0.39(+2.68%)
Oct 03, 2014 14.73 14.75 14.68 14.72 40,314 +0.20(+1.38%)
Oct 02, 2014 14.77 14.45 14.53 176,652 -0.24(-1.66%)
Oct 01, 2014 14.80 14.80 14.69 14.77 93,112 -0.08(-0.57%)
Sep 30, 2014 14.99 14.99 14.80 14.85 26,076 -0.01(-0.04%)
Sep 29, 2014 14.70 14.87 14.70 14.86 282,426 +0.10(+0.68%)
Sep 26, 2014 14.70 14.76 14.69 14.76 112,134 +0.21(+1.41%)
Sep 25, 2014 14.69 14.81 14.54 14.55 16,102 -0.34(-2.25%)
Sep 24, 2014 14.73 14.90 14.73 14.89 26,835 +0.38(+2.62%)
Sep 23, 2014 14.61 14.61 14.51 14.51 21,973 -0.10(-0.65%)
Sep 22, 2014 14.65 14.66 14.54 14.61 26,085 -0.04(-0.31%)
Sep 19, 2014 14.63 14.73 14.63 14.65 295,044 +0.02(+0.14%)
Sep 18, 2014 14.58 14.63 14.58 14.63 7,703 -0.09(-0.61%)
Sep 17, 2014 14.79 14.84 14.68 14.72 32,902 -0.06(-0.41%)
Sep 16, 2014 14.72 14.85 14.72 14.78 82,772 +0.04(+0.24%)
Sep 15, 2014 14.79 14.79 14.70 14.74 14,660 -0.03(-0.21%)
Sep 12, 2014 14.30 14.66 14.78 155,549 +0.48(+3.33%)
Sep 11, 2014 14.41 14.45 14.28 14.30 266,746 +0.05(+0.35%)
Sep 10, 2014 14.12 14.26 14.12 14.25 20,981 +0.23(+1.68%)
Sep 09, 2014 14.09 14.09 14.00 14.02 15,014 -0.15(-1.09%)
Sep 08, 2014 14.20 14.20 14.08 14.17 15,953 -0.05(-0.35%)
Sep 05, 2014 14.20 14.24 14.20 14.22 7,026 -0.17(-1.18%)
Sep 04, 2014 14.52 14.36 14.36 14.39 24,825 +0.03(+0.21%)
Sep 03, 2014 14.49 14.49 14.34 14.36 460,270 -0.12(-0.83%)
Sep 02, 2014 14.47 14.53 14.47 14.48 1,011,668 +0.08(+0.52%)
Aug 29, 2014 14.40 14.40 14.40 0 -0.16(-1.10%)
Aug 28, 2014 14.52 14.59 14.52 14.56 121,105 +0.01(+0.10%)
Aug 27, 2014 14.49 14.58 14.49 14.55 7,918 -0.04(-0.27%)
Aug 26, 2014 14.60 14.67 14.58 14.59 11,378 +0.06(+0.41%)
Aug 25, 2014 14.54 14.55 14.53 14.53 16,995 -0.04(-0.24%)
Aug 22, 2014 14.65 14.65 14.48 14.56 10,280 -0.07(-0.44%)
Aug 21, 2014 14.55 14.63 14.55 14.63 8,406 +0.16(+1.11%)
Aug 20, 2014 14.40 14.49 14.37 14.47 7,967 -0.10(-0.69%)
Aug 19, 2014 14.56 14.57 14.52 14.57 12,053 -0.05(-0.34%)
Aug 18, 2014 14.64 14.64 14.61 14.62 11,612 -0.01(-0.07%)
Aug 15, 2014 14.63 14.52 14.63 49,890 +0.34(+2.34%)
Aug 14, 2014 14.32 14.33 14.19 14.29 19,462 +0.20(+1.38%)
Aug 13, 2014 14.09 14.09 14.10 15,042 +0.01(+0.11%)
Aug 12, 2014 14.05 14.13 14.05 14.09 18,583 +0.03(+0.18%)
Aug 11, 2014 14.05 14.10 14.03 14.06 14,951 +0.14(+1.01%)
Aug 08, 2014 13.85 13.92 13.82 13.92 15,466 +0.20(+1.46%)
Aug 07, 2014 13.92 13.92 13.71 13.72 16,449 -0.27(-1.93%)
Aug 06, 2014 13.94 13.99 13.83 13.99 10,727 +0.07(+0.50%)
Aug 05, 2014 13.98 13.98 13.84 13.92 11,247 -0.06(-0.42%)
Aug 04, 2014 13.83 13.98 13.83 13.98 17,081 +0.35(+2.56%)
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.