Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.26 USD +0.05 (+0.31%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 34.85 35.19 34.45 34.45 4,185 +0.07(+0.20%)
Apr 29, 2010 34.31 34.48 34.31 34.38 6,474 +0.08(+0.23%)
Apr 28, 2010 34.47 34.47 34.30 34.30 1,400 -0.46(-1.32%)
Apr 27, 2010 35.18 35.60 34.76 34.76 1,415 -0.95(-2.66%)
Apr 26, 2010 35.71 36.19 35.71 35.71 1,700 +0.18(+0.51%)
Apr 23, 2010 35.53 35.53 35.10 35.53 1,153 -0.22(-0.62%)
Apr 22, 2010 36.00 36.00 35.75 35.75 1,660 -0.70(-1.92%)
Apr 21, 2010 36.56 36.72 36.45 36.45 628 -0.50(-1.35%)
Apr 16, 2010 36.95 36.95 36.95 36.95 0 +0.20(+0.54%)
Apr 15, 2010 36.68 37.11 36.63 36.75 871 -0.44(-1.18%)
Apr 14, 2010 36.70 37.19 36.70 37.19 1,499 +0.24(+0.65%)
Apr 13, 2010 36.90 36.95 36.76 36.95 1,379 +0.16(+0.43%)
Apr 12, 2010 36.77 36.79 36.77 36.79 1,283 -0.15(-0.41%)
Apr 09, 2010 36.63 36.94 36.63 36.94 33,089 +0.09(+0.24%)
Apr 08, 2010 36.50 36.90 36.50 36.85 888 +0.11(+0.30%)
Apr 07, 2010 36.67 36.74 36.67 36.74 756 +0.06(+0.16%)
Apr 06, 2010 36.44 36.68 36.44 36.68 1,584 +0.48(+1.33%)
Apr 05, 2010 36.20 36.54 36.20 36.20 2,104 -0.34(-0.93%)
Apr 01, 2010 36.54 36.54 36.54 0 +0.18(+0.50%)
Mar 31, 2010 36.63 36.63 35.97 36.36 3,677 +0.01(+0.03%)
Mar 30, 2010 36.15 36.35 36.15 36.35 637 +0.20(+0.55%)
Mar 29, 2010 36.00 36.15 36.00 36.15 815 +0.05(+0.14%)
Mar 26, 2010 36.04 36.78 36.04 36.10 827 -0.25(-0.69%)
Mar 25, 2010 36.30 36.35 36.30 36.35 623 -0.12(-0.33%)
Mar 24, 2010 36.47 36.47 36.47 36.47 314 -1.00(-2.67%)
Mar 23, 2010 37.10 37.67 37.10 37.47 2,053 +0.02(+0.05%)
Mar 22, 2010 37.45 37.45 37.21 37.45 3,621 -0.04(-0.11%)
Mar 19, 2010 37.18 37.49 37.15 37.49 111,596 +0.56(+1.52%)
Mar 18, 2010 36.91 36.93 36.91 36.93 472 +0.23(+0.63%)
Mar 17, 2010 36.70 36.75 36.70 36.70 625 +0.05(+0.14%)
Mar 15, 2010 36.65 36.65 36.65 36.65 0 -0.11(-0.30%)
Mar 12, 2010 37.10 37.10 36.70 36.76 2,870 +0.61(+1.69%)
Mar 10, 2010 36.15 36.15 36.15 36.15 0 -0.20(-0.55%)
Mar 09, 2010 36.35 36.35 36.35 36.35 1,151 -0.10(-0.27%)
Mar 08, 2010 36.60 37.00 36.45 36.45 669 +0.05(+0.14%)
Mar 05, 2010 36.30 36.60 36.30 36.40 408 +0.30(+0.83%)
Mar 04, 2010 36.05 36.18 36.05 36.10 770 -0.50(-1.37%)
Mar 03, 2010 36.60 36.60 36.60 36.60 373 +0.05(+0.14%)
Mar 02, 2010 36.35 36.55 36.35 36.55 230 -0.55(-1.48%)
Mar 01, 2010 37.10 37.10 37.10 37.10 1,136 -0.72(-1.90%)
Feb 26, 2010 37.20 37.82 37.20 37.82 1,083 +0.87(+2.35%)
Feb 25, 2010 36.95 36.95 36.95 36.95 384 -0.22(-0.59%)
Feb 24, 2010 36.65 37.17 36.65 37.17 556 +0.86(+2.37%)
Feb 23, 2010 36.31 36.31 36.31 36.31 985 -0.35(-0.95%)
Feb 22, 2010 37.36 37.36 36.66 36.66 478 +0.65(+1.81%)
Feb 19, 2010 35.82 36.45 35.82 36.01 399 -0.50(-1.37%)
Feb 18, 2010 36.46 36.89 36.46 36.51 1,048 +0.20(+0.55%)
Feb 17, 2010 36.31 36.31 36.31 36.31 440 +0.05(+0.14%)
Feb 16, 2010 36.26 36.26 36.26 36.26 267 -0.30(-0.82%)
Feb 12, 2010 36.56 36.56 36.56 0 +0.26(+0.72%)
Feb 11, 2010 36.59 36.59 36.30 36.30 1,302 +0.39(+1.09%)
Feb 10, 2010 36.25 36.25 35.91 35.91 480 -0.60(-1.64%)
Feb 09, 2010 36.37 36.85 36.37 36.51 709 -0.73(-1.96%)
Feb 08, 2010 36.51 37.24 36.51 37.24 412 +0.38(+1.03%)
Feb 05, 2010 37.72 37.72 36.86 36.86 2,387 -0.84(-2.23%)
Feb 04, 2010 37.86 37.86 37.55 37.70 853 -0.77(-2.00%)
Feb 03, 2010 38.46 38.47 38.10 38.47 2,518 +0.77(+2.04%)
Feb 02, 2010 37.30 38.15 37.30 37.70 1,664 +0.14(+0.37%)
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.