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 (%)
Aug 31, 2021 16.83 16.86 16.77 16.78 30,892 +0.06(+0.36%)
Aug 30, 2021 16.70 16.74 16.68 16.72 39,872 -0.07(-0.42%)
Aug 27, 2021 16.79 16.81 16.66 16.79 45,011 +0.05(+0.27%)
Aug 26, 2021 16.76 16.80 16.73 16.75 30,510 -0.00(-0.03%)
Aug 25, 2021 16.71 16.75 16.70 16.75 16,004 -0.23(-1.35%)
Aug 24, 2021 16.91 17.02 16.91 16.98 34,783 -0.22(-1.28%)
Aug 23, 2021 17.17 17.25 17.00 17.20 31,342 +0.34(+2.02%)
Aug 20, 2021 16.80 16.86 16.78 16.86 134,494 +0.08(+0.48%)
Aug 19, 2021 16.71 16.79 16.66 16.78 67,455 +0.25(+1.51%)
Aug 18, 2021 16.51 16.57 16.50 16.53 238,503 +0.49(+3.05%)
Aug 17, 2021 16.02 16.13 15.97 16.04 90,967 +0.10(+0.63%)
Aug 16, 2021 15.90 16.15 15.88 15.94 62,879 -0.29(-1.79%)
Aug 13, 2021 16.08 16.26 16.08 16.23 37,585 -0.02(-0.12%)
Aug 12, 2021 16.21 16.25 16.20 16.25 32,577 -0.09(-0.55%)
Aug 11, 2021 16.31 16.38 16.22 16.34 98,633 +0.12(+0.74%)
Aug 10, 2021 16.25 16.30 16.22 16.22 92,203 +0.03(+0.19%)
Aug 09, 2021 16.17 16.21 16.15 16.19 33,675 +0.02(+0.15%)
Aug 06, 2021 16.18 16.20 16.11 16.17 27,824 -0.07(-0.46%)
Aug 05, 2021 16.33 16.33 16.23 16.24 26,980 -0.05(-0.31%)
Aug 04, 2021 16.30 16.37 16.24 16.29 32,587 -0.13(-0.79%)
Aug 03, 2021 16.39 16.48 16.27 16.42 37,633 -0.13(-0.79%)
Aug 02, 2021 16.82 16.82 16.52 16.55 52,296 +0.63(+3.96%)
Jul 30, 2021 15.98 16.10 15.86 15.92 30,887 -1.44(-8.31%)
Jul 29, 2021 17.42 17.42 17.33 17.36 18,582 -0.05(-0.27%)
Jul 28, 2021 17.36 17.43 17.31 17.41 31,910 +0.20(+1.16%)
Jul 27, 2021 17.24 17.25 17.14 17.21 71,637 -0.22(-1.26%)
Jul 26, 2021 17.41 17.47 17.38 17.43 31,884 -0.18(-1.02%)
Jul 23, 2021 17.53 17.61 17.53 17.61 27,554 +0.09(+0.51%)
Jul 22, 2021 17.51 17.58 17.47 17.52 21,668 +0.02(+0.09%)
Jul 21, 2021 17.41 17.53 17.41 17.50 35,093 -0.01(-0.03%)
Jul 20, 2021 17.39 17.53 17.24 17.51 37,058 +0.30(+1.74%)
Jul 19, 2021 17.35 17.36 17.12 17.21 36,127 +0.02(+0.12%)
Jul 16, 2021 17.29 17.32 17.15 17.19 21,333 -0.22(-1.26%)
Jul 15, 2021 17.40 17.43 17.35 17.41 31,845 -0.16(-0.91%)
Jul 14, 2021 17.52 17.57 17.51 17.57 33,802 +0.28(+1.62%)
Jul 13, 2021 17.29 17.42 17.25 17.29 22,371 -0.10(-0.58%)
Jul 12, 2021 17.35 17.43 17.35 17.39 59,459 +0.06(+0.35%)
Jul 09, 2021 17.19 17.55 17.17 17.33 82,099 +0.53(+3.15%)
Jul 08, 2021 16.68 16.86 16.68 16.80 40,096 -0.21(-1.23%)
Jul 07, 2021 17.07 17.15 16.99 17.01 30,541 -0.08(-0.47%)
Jul 06, 2021 17.33 17.33 16.99 17.09 30,715 -0.15(-0.87%)
Jul 02, 2021 17.23 17.31 17.21 17.24 31,363 +0.04(+0.20%)
Jul 01, 2021 17.18 17.23 17.13 17.20 22,780 -0.17(-0.98%)
Jun 30, 2021 17.50 17.50 17.30 17.38 30,632 -0.37(-2.07%)
Jun 29, 2021 17.96 17.96 17.70 17.74 54,007 -0.41(-2.25%)
Jun 28, 2021 18.19 18.22 18.06 18.15 60,527 -0.07(-0.38%)
Jun 25, 2021 18.30 18.46 18.19 18.22 62,340 +0.32(+1.79%)
Jun 24, 2021 17.85 17.92 17.82 17.90 57,203 +0.07(+0.39%)
Jun 23, 2021 17.86 17.92 17.83 17.83 50,570 -0.14(-0.78%)
Jun 22, 2021 18.06 18.06 17.48 17.97 78,059 +0.44(+2.51%)
Jun 21, 2021 17.43 17.59 17.41 17.53 53,364 +0.18(+1.04%)
Jun 18, 2021 17.30 17.44 17.30 17.35 42,793 +0.31(+1.82%)
Jun 17, 2021 17.20 17.30 16.50 17.04 61,305 -0.64(-3.62%)
Jun 16, 2021 17.90 17.90 17.62 17.68 35,671 +0.15(+0.86%)
Jun 15, 2021 17.52 17.61 17.51 17.53 85,109 +0.13(+0.75%)
Jun 14, 2021 17.35 17.42 17.33 17.40 32,674 -0.15(-0.85%)
Jun 11, 2021 17.50 17.62 17.50 17.55 47,593 +0.15(+0.86%)
Jun 10, 2021 17.49 17.49 17.39 17.40 93,733 +0.09(+0.52%)
Jun 09, 2021 17.38 17.38 17.28 17.31 36,900 -0.08(-0.43%)
Jun 08, 2021 16.85 17.46 16.85 17.39 97,890 -0.35(-2.00%)
Jun 07, 2021 17.25 17.78 17.21 17.74 104,557 +0.49(+2.87%)
Jun 04, 2021 17.15 17.29 17.15 17.25 117,858 +0.11(+0.61%)
Jun 03, 2021 17.11 17.15 17.04 17.14 359,600 +0.25(+1.51%)
Jun 02, 2021 16.82 17.00 16.82 16.89 165,068 +0.32(+1.90%)
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.