Stock Quote

Astellas Pharma Inc (OP: ALPMY )

15.62 USD -0.04 (-0.26%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.38 15.49 15.35 15.41 51,377 +0.10(+0.62%)
Oct 30, 2018 15.18 15.34 15.18 15.31 58,077 +0.25(+1.69%)
Oct 29, 2018 15.38 15.52 14.96 15.06 56,856 -0.50(-3.21%)
Oct 26, 2018 15.40 15.66 15.37 15.56 70,100 +0.14(+0.89%)
Oct 25, 2018 15.22 15.48 15.22 15.42 67,573 -0.42(-2.64%)
Oct 24, 2018 15.95 16.02 15.74 15.84 49,067 -0.18(-1.15%)
Oct 23, 2018 16.00 16.06 15.82 16.02 69,112 -0.43(-2.58%)
Oct 22, 2018 16.70 16.70 16.32 16.45 22,103 -0.26(-1.56%)
Oct 19, 2018 16.83 16.83 16.64 16.71 32,900 +0.29(+1.77%)
Oct 18, 2018 16.50 16.60 16.37 16.42 68,487 -0.09(-0.58%)
Oct 17, 2018 16.46 16.61 16.45 16.51 25,861 -0.16(-0.93%)
Oct 16, 2018 16.36 16.68 16.36 16.67 75,489 +0.29(+1.77%)
Oct 15, 2018 16.37 16.40 16.24 16.38 51,013 +0.12(+0.71%)
Oct 12, 2018 16.11 16.27 16.10 16.26 43,100 -0.31(-1.87%)
Oct 11, 2018 16.65 16.65 16.50 16.58 101,526 -0.33(-1.95%)
Oct 10, 2018 16.99 16.99 16.85 16.91 67,060 -0.17(-1.00%)
Oct 09, 2018 17.02 17.10 16.94 17.08 31,579 -0.18(-1.07%)
Oct 08, 2018 17.10 17.34 17.10 17.26 69,919 +0.04(+0.23%)
Oct 05, 2018 17.34 17.35 17.18 17.22 49,000 -0.11(-0.63%)
Oct 04, 2018 17.32 17.41 17.29 17.33 17,777 -0.32(-1.81%)
Oct 03, 2018 17.74 17.74 17.64 17.65 35,114 +0.13(+0.74%)
Oct 02, 2018 17.44 17.56 17.38 17.52 19,274 +0.22(+1.30%)
Oct 01, 2018 17.21 17.35 17.21 17.30 67,643 -0.12(-0.69%)
Sep 28, 2018 17.33 17.46 17.33 17.42 24,300 +0.11(+0.61%)
Sep 27, 2018 17.38 17.38 17.19 17.31 24,586 -0.13(-0.75%)
Sep 26, 2018 17.53 17.54 17.43 17.44 25,667 +0.05(+0.29%)
Sep 25, 2018 17.34 17.48 17.24 17.39 21,751 +0.10(+0.61%)
Sep 24, 2018 17.20 17.37 17.20 17.29 18,142 -0.01(-0.09%)
Sep 21, 2018 17.36 17.36 17.28 17.30 56,000 -0.65(-3.59%)
Sep 20, 2018 17.90 17.99 17.90 17.95 152,292 +0.14(+0.79%)
Sep 19, 2018 17.90 17.90 17.80 17.80 88,752 +0.30(+1.74%)
Sep 18, 2018 17.33 17.51 17.33 17.50 96,542 +0.51(+3.03%)
Sep 17, 2018 16.90 17.04 16.90 16.99 47,352 +0.04(+0.21%)
Sep 14, 2018 16.89 17.00 16.89 16.95 28,100 +0.15(+0.86%)
Sep 13, 2018 16.95 17.07 16.80 16.80 121,445 -0.12(-0.68%)
Sep 12, 2018 16.89 16.93 16.78 16.92 124,194 +0.03(+0.18%)
Sep 11, 2018 16.76 16.92 16.76 16.89 340,915 +0.51(+3.11%)
Sep 10, 2018 16.29 16.42 16.29 16.38 193,791 +0.01(+0.06%)
Sep 07, 2018 16.40 16.43 16.35 16.37 585,800 -0.02(-0.12%)
Sep 06, 2018 16.31 16.39 16.31 16.39 419,026 +0.00(+0.00%)
Sep 05, 2018 16.40 16.41 16.25 16.39 896,173 -0.33(-1.94%)
Sep 04, 2018 16.69 16.76 16.69 16.71 57,140 -0.21(-1.21%)
Aug 31, 2018 16.92 16.92 16.92 0 +0.02(+0.12%)
Aug 30, 2018 16.96 16.96 16.84 16.90 26,135 -0.32(-1.86%)
Aug 29, 2018 17.12 17.25 17.12 17.22 14,272 +0.13(+0.76%)
Aug 28, 2018 17.17 17.22 17.09 17.09 29,695 -0.09(-0.55%)
Aug 27, 2018 17.14 17.28 17.14 17.18 39,493 +0.05(+0.32%)
Aug 24, 2018 17.01 17.15 17.01 17.13 17,700 +0.13(+0.76%)
Aug 23, 2018 17.04 17.04 16.97 17.00 23,183 -0.04(-0.23%)
Aug 22, 2018 16.92 17.05 16.91 17.04 13,194 -0.01(-0.06%)
Aug 21, 2018 17.07 17.07 17.03 17.05 20,403 -0.04(-0.23%)
Aug 20, 2018 16.97 17.09 16.97 17.09 12,466 +0.14(+0.83%)
Aug 17, 2018 16.90 16.99 16.90 16.95 30,300 +0.21(+1.22%)
Aug 16, 2018 16.45 16.81 16.45 16.75 33,704 +0.07(+0.39%)
Aug 15, 2018 16.45 16.75 16.45 16.68 31,421 -0.06(-0.33%)
Aug 14, 2018 16.85 16.85 16.72 16.74 52,115 +0.02(+0.09%)
Aug 13, 2018 16.62 16.74 16.62 16.72 47,822 +0.10(+0.60%)
Aug 10, 2018 16.58 16.62 16.52 16.62 517,600 +0.00(+0.00%)
Aug 09, 2018 16.47 16.70 16.47 16.62 595,626 -0.03(-0.18%)
Aug 08, 2018 16.59 16.67 16.59 16.65 15,929 +0.14(+0.85%)
Aug 07, 2018 16.47 16.53 16.47 16.51 20,536 +0.12(+0.76%)
Aug 06, 2018 16.26 16.40 16.26 16.39 16,161 +0.14(+0.83%)
Aug 03, 2018 16.24 16.29 16.18 16.25 26,500 -0.05(-0.31%)
Aug 02, 2018 16.25 16.33 16.25 16.30 9,907 -0.07(-0.40%)
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.