Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.21 USD -0.25 (-1.52%)
Streaming Delayed Price Updated: 3:51 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.00 17.30 16.95 17.26 55,533 +0.30(+1.77%)
Oct 30, 2019 16.63 16.96 16.63 16.96 37,682 +0.48(+2.91%)
Oct 29, 2019 16.49 16.49 16.42 16.48 17,812 +0.22(+1.35%)
Oct 28, 2019 16.33 16.34 16.24 16.26 40,624 +0.02(+0.12%)
Oct 25, 2019 16.22 16.27 16.19 16.24 41,800 +0.00(+0.02%)
Oct 24, 2019 16.10 16.27 16.10 16.24 25,730 +0.31(+1.92%)
Oct 23, 2019 15.91 16.15 15.90 15.93 53,934 +0.13(+0.82%)
Oct 22, 2019 15.79 15.88 15.79 15.80 33,846 +0.01(+0.06%)
Oct 21, 2019 15.78 15.80 15.74 15.79 65,100 -0.01(-0.06%)
Oct 18, 2019 15.77 15.80 15.70 15.80 219,400 -0.05(-0.32%)
Oct 17, 2019 15.62 15.90 15.62 15.85 1,310,167 +0.33(+2.13%)
Oct 16, 2019 15.43 15.58 15.36 15.52 50,398 +0.36(+2.34%)
Oct 15, 2019 14.90 15.20 14.90 15.16 57,292 +0.47(+3.23%)
Oct 14, 2019 14.72 14.73 14.68 14.69 18,214 -0.06(-0.41%)
Oct 11, 2019 14.49 14.83 14.49 14.75 25,000 +0.39(+2.72%)
Oct 10, 2019 14.53 14.53 14.31 14.36 20,542 +0.16(+1.16%)
Oct 09, 2019 14.24 14.29 14.19 14.20 21,107 +0.03(+0.24%)
Oct 08, 2019 14.14 14.22 14.13 14.16 35,380 +0.12(+0.87%)
Oct 07, 2019 14.05 14.11 14.01 14.04 30,353 +0.04(+0.29%)
Oct 04, 2019 13.99 14.05 13.93 14.00 38,600 +0.21(+1.52%)
Oct 03, 2019 13.75 13.85 13.69 13.79 60,999 -0.03(-0.22%)
Oct 02, 2019 14.01 14.01 13.78 13.82 84,125 -0.24(-1.71%)
Oct 01, 2019 14.16 14.17 14.06 14.06 25,754 -0.18(-1.30%)
Sep 30, 2019 14.21 14.27 14.21 14.24 19,799 -0.04(-0.25%)
Sep 27, 2019 14.30 14.36 14.10 14.28 24,700 -0.06(-0.38%)
Sep 26, 2019 14.42 14.47 14.31 14.34 31,510 -0.07(-0.52%)
Sep 25, 2019 14.37 14.44 14.34 14.41 16,460 +0.39(+2.78%)
Sep 24, 2019 13.98 14.15 13.98 14.02 50,020 -0.08(-0.57%)
Sep 23, 2019 14.14 14.20 14.09 14.10 20,316 -0.07(-0.49%)
Sep 20, 2019 14.19 14.33 14.14 14.17 35,400 +0.14(+1.00%)
Sep 19, 2019 14.20 14.20 14.02 14.03 45,978 +0.12(+0.86%)
Sep 18, 2019 13.88 13.96 13.84 13.91 20,213 -0.17(-1.21%)
Sep 17, 2019 14.29 14.29 14.04 14.08 16,855 -0.28(-1.95%)
Sep 16, 2019 14.39 14.40 14.34 14.36 17,999 -0.06(-0.42%)
Sep 13, 2019 14.30 14.45 14.30 14.42 36,800 +0.24(+1.69%)
Sep 12, 2019 14.42 14.42 14.15 14.18 17,904 -0.18(-1.25%)
Sep 11, 2019 14.38 14.48 14.31 14.36 97,341 +0.11(+0.77%)
Sep 10, 2019 14.19 14.28 14.19 14.25 94,659 -0.08(-0.56%)
Sep 09, 2019 14.18 14.42 14.18 14.33 37,089 +0.27(+1.92%)
Sep 06, 2019 13.95 14.15 13.95 14.06 25,500 -0.09(-0.64%)
Sep 05, 2019 13.93 14.30 13.93 14.15 16,145 -0.17(-1.16%)
Sep 04, 2019 14.29 14.32 14.24 14.32 40,014 +0.10(+0.72%)
Sep 03, 2019 14.20 14.25 14.16 14.21 91,091 +0.43(+3.15%)
Aug 30, 2019 13.80 13.82 13.74 13.78 29,700 +0.02(+0.15%)
Aug 29, 2019 14.25 14.25 13.73 13.76 37,009 +0.20(+1.44%)
Aug 28, 2019 13.29 13.60 13.29 13.56 38,207 -0.03(-0.21%)
Aug 27, 2019 13.60 13.67 13.43 13.59 49,847 +0.02(+0.14%)
Aug 26, 2019 13.54 13.60 13.53 13.57 41,097 +0.16(+1.23%)
Aug 23, 2019 13.52 13.56 13.41 13.41 34,500 -0.12(-0.88%)
Aug 22, 2019 13.55 13.55 13.45 13.53 22,806 -0.24(-1.75%)
Aug 21, 2019 13.87 13.87 13.64 13.77 52,880 +0.24(+1.81%)
Aug 20, 2019 13.50 13.55 13.49 13.53 68,938 +0.02(+0.11%)
Aug 19, 2019 13.47 13.58 13.47 13.51 45,784 +0.04(+0.26%)
Aug 16, 2019 13.24 13.50 13.24 13.47 90,600 +0.23(+1.77%)
Aug 15, 2019 13.27 13.30 13.18 13.24 86,410 +0.03(+0.23%)
Aug 14, 2019 13.30 13.47 13.17 13.21 43,626 -0.27(-2.00%)
Aug 13, 2019 13.52 13.52 13.44 13.48 67,169 -0.30(-2.18%)
Aug 12, 2019 13.54 13.94 13.54 13.78 30,780 +0.03(+0.22%)
Aug 09, 2019 13.74 13.92 13.74 13.75 42,200 -0.17(-1.22%)
Aug 08, 2019 13.79 13.92 13.76 13.92 25,288 +0.17(+1.24%)
Aug 07, 2019 13.58 13.77 13.56 13.75 40,863 +0.34(+2.54%)
Aug 06, 2019 13.45 13.45 13.26 13.41 113,337 +0.31(+2.37%)
Aug 05, 2019 13.43 13.43 13.08 13.10 54,136 -0.42(-3.11%)
Aug 02, 2019 13.53 13.56 13.42 13.52 14,900 -0.42(-2.98%)
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.