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 (%)
Mar 31, 2021 15.85 15.85 15.34 15.44 45,979 -0.20(-1.28%)
Mar 30, 2021 15.58 15.68 15.57 15.64 110,558 +0.03(+0.19%)
Mar 29, 2021 15.75 16.15 15.54 15.61 47,925 -0.20(-1.23%)
Mar 26, 2021 16.13 16.13 15.69 15.80 49,400 +0.17(+1.12%)
Mar 25, 2021 15.54 15.63 15.48 15.63 46,403 -0.03(-0.19%)
Mar 24, 2021 15.60 15.71 15.54 15.66 36,620 -0.50(-3.09%)
Mar 23, 2021 15.73 16.25 15.73 16.16 38,560 -0.32(-1.94%)
Mar 22, 2021 16.42 16.55 16.39 16.48 42,429 -0.06(-0.36%)
Mar 19, 2021 16.53 16.54 16.29 16.54 50,500 +0.09(+0.55%)
Mar 18, 2021 16.51 16.57 16.42 16.45 24,611 -0.22(-1.32%)
Mar 17, 2021 16.58 16.71 16.52 16.67 31,753 -0.06(-0.37%)
Mar 16, 2021 16.76 16.82 16.72 16.73 74,634 -0.05(-0.28%)
Mar 15, 2021 16.70 16.78 16.66 16.78 122,226 +0.13(+0.78%)
Mar 12, 2021 16.63 16.68 16.58 16.65 31,400 -0.21(-1.25%)
Mar 11, 2021 16.78 16.98 16.46 16.86 25,970 -0.25(-1.46%)
Mar 10, 2021 17.07 17.15 17.00 17.11 60,067 +0.16(+0.94%)
Mar 09, 2021 16.92 16.99 16.84 16.95 55,187 +0.59(+3.61%)
Mar 08, 2021 15.74 16.44 15.74 16.36 34,632 +0.32(+2.00%)
Mar 05, 2021 16.05 16.15 15.95 16.04 41,900 +0.11(+0.69%)
Mar 04, 2021 16.01 16.11 15.89 15.93 100,548 -0.27(-1.67%)
Mar 03, 2021 16.20 16.28 16.13 16.20 79,404 +0.12(+0.75%)
Mar 02, 2021 15.59 16.55 15.59 16.08 58,749 -0.01(-0.06%)
Mar 01, 2021 16.17 16.17 16.04 16.09 85,960 +0.22(+1.42%)
Feb 26, 2021 15.81 16.21 15.43 15.87 46,200 -0.65(-3.96%)
Feb 25, 2021 16.75 16.79 16.45 16.52 45,402 -0.31(-1.84%)
Feb 24, 2021 16.70 16.85 16.70 16.83 59,157 +0.01(+0.06%)
Feb 23, 2021 16.80 16.88 16.76 16.82 41,166 +0.01(+0.06%)
Feb 22, 2021 16.91 17.32 16.80 16.81 50,451 -0.24(-1.41%)
Feb 19, 2021 17.00 17.18 17.00 17.05 36,600 +0.29(+1.73%)
Feb 18, 2021 16.71 16.80 16.64 16.76 61,622 -0.04(-0.24%)
Feb 17, 2021 16.77 16.87 16.73 16.80 47,676 -0.15(-0.88%)
Feb 16, 2021 17.04 17.07 16.95 16.95 35,004 -0.16(-0.94%)
Feb 12, 2021 16.86 17.18 16.86 17.11 63,200 +0.12(+0.71%)
Feb 11, 2021 17.02 17.05 16.95 16.99 28,641 +0.05(+0.30%)
Feb 10, 2021 16.98 17.06 16.90 16.94 48,288 -0.47(-2.70%)
Feb 09, 2021 17.48 17.58 17.35 17.41 84,643 +0.05(+0.29%)
Feb 08, 2021 17.40 17.43 16.87 17.36 59,553 +0.25(+1.46%)
Feb 05, 2021 17.00 17.14 17.00 17.11 95,300 +0.41(+2.46%)
Feb 04, 2021 16.63 17.16 16.58 16.70 144,360 +0.04(+0.24%)
Feb 03, 2021 16.77 16.78 16.65 16.66 65,262 +0.16(+0.97%)
Feb 02, 2021 16.50 16.56 16.02 16.50 34,313 +0.00(+0.00%)
Feb 01, 2021 16.43 16.59 16.43 16.50 216,395 +0.21(+1.29%)
Jan 29, 2021 16.07 16.79 15.72 16.29 183,600 -0.09(-0.55%)
Jan 28, 2021 16.36 16.44 16.28 16.38 55,520 -0.09(-0.55%)
Jan 27, 2021 16.59 17.00 16.44 16.47 49,848 -0.24(-1.44%)
Jan 26, 2021 16.49 16.83 16.49 16.71 311,007 +0.22(+1.33%)
Jan 25, 2021 16.48 16.53 16.38 16.49 92,932 +0.28(+1.73%)
Jan 22, 2021 16.17 16.25 16.11 16.21 49,200 -0.35(-2.11%)
Jan 21, 2021 16.49 16.58 16.48 16.56 137,217 +0.29(+1.78%)
Jan 20, 2021 15.63 16.62 15.63 16.27 127,201 +0.32(+2.01%)
Jan 19, 2021 16.42 16.42 15.67 15.95 71,663 +0.07(+0.44%)
Jan 15, 2021 15.75 16.01 15.75 15.88 96,600 -0.03(-0.19%)
Jan 14, 2021 15.90 16.02 15.85 15.91 92,685 +0.01(+0.06%)
Jan 13, 2021 16.57 16.57 15.81 15.90 91,036 +0.16(+0.98%)
Jan 12, 2021 15.66 15.76 15.62 15.74 178,279 +0.22(+1.42%)
Jan 11, 2021 15.48 15.65 15.47 15.53 63,779 -0.12(-0.74%)
Jan 08, 2021 15.33 15.64 15.33 15.64 81,300 +0.37(+2.43%)
Jan 07, 2021 15.30 15.30 15.18 15.27 41,166 -0.20(-1.30%)
Jan 06, 2021 15.49 15.72 15.29 15.47 64,102 +0.18(+1.18%)
Jan 05, 2021 14.74 15.40 14.74 15.29 41,618 -0.16(-1.04%)
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.