Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.03 USD +0.31 (+1.97%)
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, 2017 13.47 13.47 13.23 13.29 69,670 -0.37(-2.67%)
Oct 30, 2017 13.69 13.69 13.65 13.65 38,662 -0.03(-0.18%)
Oct 27, 2017 13.60 13.71 13.60 13.68 87,689 +0.34(+2.55%)
Oct 26, 2017 13.40 13.41 13.32 13.34 29,277 -0.01(-0.07%)
Oct 25, 2017 13.10 13.47 13.10 13.35 21,269 -0.02(-0.15%)
Oct 24, 2017 13.41 13.42 13.33 13.37 39,102 +0.02(+0.15%)
Oct 23, 2017 13.25 13.46 13.25 13.35 15,964 -0.08(-0.56%)
Oct 20, 2017 13.49 13.49 13.34 13.43 36,528 +0.10(+0.71%)
Oct 19, 2017 13.46 13.46 13.16 13.33 14,610 -0.03(-0.22%)
Oct 18, 2017 13.25 13.36 13.25 13.36 52,304 +0.25(+1.95%)
Oct 17, 2017 13.00 13.11 13.00 13.11 130,490 +0.08(+0.58%)
Oct 16, 2017 12.94 13.14 12.94 13.03 17,324 -0.05(-0.38%)
Oct 13, 2017 13.23 13.23 12.96 13.08 16,912 -0.01(-0.08%)
Oct 12, 2017 13.10 13.14 13.05 13.09 71,442 -0.06(-0.46%)
Oct 11, 2017 13.25 13.25 13.10 13.15 77,578 -0.01(-0.08%)
Oct 10, 2017 12.95 13.20 12.95 13.16 385,603 +0.24(+1.86%)
Oct 09, 2017 12.99 13.00 12.92 12.92 51,237 -0.04(-0.31%)
Oct 06, 2017 13.02 13.13 12.85 12.96 567,110 -0.05(-0.42%)
Oct 05, 2017 13.00 13.03 12.98 13.02 57,582 +0.02(+0.12%)
Oct 04, 2017 12.95 13.05 12.95 13.00 31,819 -0.04(-0.31%)
Oct 03, 2017 12.97 13.05 12.96 13.04 23,729 +0.17(+1.36%)
Oct 02, 2017 12.71 12.90 12.71 12.87 39,938 +0.19(+1.46%)
Sep 29, 2017 12.70 12.70 12.61 12.68 31,679 +0.08(+0.63%)
Sep 28, 2017 12.61 12.68 12.53 12.60 34,961 -0.21(-1.64%)
Sep 27, 2017 12.62 12.81 12.45 12.81 37,581 +0.01(+0.08%)
Sep 26, 2017 12.78 12.90 12.78 12.80 51,011 -0.01(-0.08%)
Sep 25, 2017 12.79 12.84 12.76 12.81 118,206 +0.19(+1.51%)
Sep 22, 2017 12.66 12.66 12.51 12.62 355,043 -0.20(-1.52%)
Sep 21, 2017 12.90 12.97 12.76 12.81 38,018 -0.16(-1.20%)
Sep 20, 2017 13.01 13.07 12.97 12.97 49,422 -0.07(-0.54%)
Sep 19, 2017 13.27 13.27 13.01 13.04 462,399 +0.10(+0.77%)
Sep 18, 2017 13.18 13.18 12.86 12.94 74,957 -0.03(-0.23%)
Sep 15, 2017 13.16 13.16 12.96 12.97 135,558 -0.12(-0.92%)
Sep 14, 2017 12.65 13.15 12.65 13.09 75,097 +0.44(+3.48%)
Sep 13, 2017 12.80 12.80 12.50 12.65 20,133 -0.15(-1.17%)
Sep 12, 2017 12.85 12.94 12.76 12.80 28,244 -0.02(-0.16%)
Sep 11, 2017 12.75 12.88 12.73 12.82 45,402 +0.12(+0.94%)
Sep 08, 2017 12.72 12.72 12.63 12.70 34,927 -0.02(-0.17%)
Sep 07, 2017 12.68 12.74 12.63 12.72 42,456 +0.11(+0.89%)
Sep 06, 2017 12.43 12.64 12.43 12.61 22,949 -0.05(-0.39%)
Sep 05, 2017 12.60 12.66 12.59 12.66 43,325 +0.00(+0.00%)
Sep 01, 2017 12.53 12.67 12.53 12.66 53,136 +0.08(+0.62%)
Aug 31, 2017 12.56 12.66 12.52 12.58 61,876 +0.00(+0.02%)
Aug 30, 2017 12.62 12.69 12.54 12.58 42,851 -0.10(-0.81%)
Aug 29, 2017 12.65 12.70 12.58 12.68 52,233 +0.05(+0.42%)
Aug 28, 2017 12.50 12.64 12.50 12.63 77,806 +0.09(+0.72%)
Aug 25, 2017 12.38 12.55 12.38 12.54 56,630 +0.09(+0.72%)
Aug 24, 2017 12.38 12.58 12.38 12.45 49,241 -0.16(-1.27%)
Aug 23, 2017 12.68 12.68 12.57 12.61 47,553 +0.00(+0.00%)
Aug 22, 2017 12.50 12.65 12.50 12.61 79,761 -0.06(-0.47%)
Aug 21, 2017 12.61 12.67 12.48 12.67 35,988 +0.06(+0.48%)
Aug 18, 2017 12.46 12.63 12.46 12.61 28,666 +0.00(+0.00%)
Aug 17, 2017 12.65 12.65 12.58 12.61 77,350 -0.06(-0.47%)
Aug 16, 2017 12.47 12.67 12.47 12.67 44,683 +0.16(+1.28%)
Aug 15, 2017 12.48 12.52 12.42 12.51 82,512 +0.10(+0.81%)
Aug 14, 2017 12.35 12.47 12.35 12.41 74,116 -0.09(-0.72%)
Aug 11, 2017 12.51 12.54 12.45 12.50 45,047 -0.01(-0.08%)
Aug 10, 2017 12.58 12.62 12.50 12.51 33,771 -0.15(-1.18%)
Aug 09, 2017 12.55 12.71 12.55 12.66 60,472 +0.09(+0.72%)
Aug 08, 2017 12.61 12.62 12.56 12.57 41,239 -0.08(-0.63%)
Aug 07, 2017 12.64 12.67 12.61 12.65 73,440 -0.04(-0.32%)
Aug 04, 2017 12.75 12.75 12.62 12.69 37,751 -0.01(-0.08%)
Aug 03, 2017 12.73 12.73 12.61 12.70 43,706 +0.07(+0.59%)
Aug 02, 2017 12.60 12.65 12.60 12.62 39,548 -0.07(-0.59%)
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.