Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.15 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.85 14.91 14.75 14.86 50,794 -0.16(-1.10%)
Oct 28, 2016 15.05 15.10 14.90 15.02 62,124 +0.28(+1.90%)
Oct 27, 2016 14.95 14.95 14.74 14.74 42,968 -0.11(-0.71%)
Oct 26, 2016 14.88 14.88 14.79 14.85 52,349 -0.06(-0.44%)
Oct 25, 2016 15.12 15.12 14.75 14.91 56,091 -0.28(-1.84%)
Oct 24, 2016 15.03 15.22 15.03 15.19 50,948 +0.28(+1.84%)
Oct 21, 2016 14.67 14.99 14.67 14.91 145,300 -0.03(-0.17%)
Oct 20, 2016 15.04 15.04 14.84 14.94 109,569 +0.12(+0.81%)
Oct 19, 2016 14.78 14.85 14.68 14.82 101,488 +0.05(+0.34%)
Oct 18, 2016 14.73 14.80 14.73 14.77 219,915 +0.02(+0.14%)
Oct 17, 2016 14.67 14.87 14.67 14.75 59,929 +0.03(+0.20%)
Oct 14, 2016 14.82 14.82 14.67 14.72 58,018 -0.16(-1.08%)
Oct 13, 2016 14.88 14.89 14.77 14.88 81,778 -0.06(-0.40%)
Oct 12, 2016 15.06 15.06 14.90 14.94 121,112 -0.08(-0.53%)
Oct 11, 2016 15.06 15.10 15.00 15.02 106,984 -0.07(-0.43%)
Oct 10, 2016 15.25 15.25 15.07 15.09 95,047 -0.00(-0.03%)
Oct 07, 2016 15.21 15.21 15.06 15.09 288,698 -0.12(-0.79%)
Oct 06, 2016 15.28 15.28 15.17 15.21 136,846 -0.03(-0.19%)
Oct 05, 2016 15.28 15.28 15.23 15.24 76,296 -0.03(-0.21%)
Oct 04, 2016 15.55 15.55 15.23 15.27 245,586 -0.22(-1.42%)
Oct 03, 2016 15.51 15.57 15.44 15.49 133,477 -0.13(-0.83%)
Sep 30, 2016 15.65 15.65 15.49 15.62 104,219 -0.06(-0.38%)
Sep 29, 2016 15.60 15.88 15.60 15.68 50,061 -0.23(-1.45%)
Sep 28, 2016 16.00 16.00 15.80 15.91 97,378 +0.12(+0.79%)
Sep 27, 2016 15.81 15.95 15.67 15.79 72,630 +0.09(+0.54%)
Sep 26, 2016 15.75 15.75 15.67 15.70 418,103 -0.04(-0.25%)
Sep 23, 2016 15.60 15.80 15.60 15.74 302,371 -0.01(-0.06%)
Sep 22, 2016 15.70 15.78 15.65 15.75 207,029 +0.21(+1.35%)
Sep 21, 2016 15.48 15.57 15.34 15.54 188,509 +0.18(+1.17%)
Sep 20, 2016 15.45 15.50 15.34 15.36 139,137 -0.06(-0.39%)
Sep 19, 2016 15.33 15.49 15.33 15.42 41,776 +0.10(+0.65%)
Sep 16, 2016 15.45 15.53 15.30 15.32 101,802 -0.18(-1.16%)
Sep 15, 2016 15.50 15.63 15.38 15.50 184,410 +0.04(+0.29%)
Sep 14, 2016 15.43 15.50 15.43 15.46 123,905 +0.10(+0.62%)
Sep 13, 2016 15.55 15.55 15.31 15.36 115,196 -0.13(-0.84%)
Sep 12, 2016 15.31 15.50 15.25 15.49 126,125 +0.26(+1.71%)
Sep 09, 2016 15.39 15.39 15.20 15.23 188,394 -0.29(-1.90%)
Sep 08, 2016 15.70 15.70 15.52 15.53 670,711 -0.15(-0.99%)
Sep 07, 2016 15.68 15.76 15.58 15.68 213,051 +0.28(+1.79%)
Sep 06, 2016 15.22 15.41 15.16 15.40 67,622 -0.35(-2.19%)
Sep 02, 2016 15.75 15.75 15.75 0 +0.30(+1.94%)
Sep 01, 2016 15.50 15.53 15.34 15.45 192,221 +0.18(+1.21%)
Aug 31, 2016 15.45 15.52 15.21 15.27 77,494 -0.38(-2.40%)
Aug 30, 2016 15.51 15.70 15.51 15.64 83,434 -0.05(-0.32%)
Aug 29, 2016 15.81 15.85 15.64 15.69 100,968 -0.09(-0.57%)
Aug 26, 2016 15.90 15.99 15.71 15.78 121,434 -0.23(-1.47%)
Aug 25, 2016 16.13 16.13 16.00 16.01 68,762 -0.36(-2.21%)
Aug 24, 2016 16.28 16.47 16.28 16.38 82,924 +0.42(+2.61%)
Aug 23, 2016 15.85 16.08 15.85 15.96 70,925 +0.50(+3.20%)
Aug 22, 2016 15.47 15.47 15.25 15.46 93,503 +0.21(+1.34%)
Aug 19, 2016 15.06 15.27 15.06 15.26 99,055 -0.57(-3.60%)
Aug 18, 2016 15.73 15.83 15.58 15.83 85,068 -0.30(-1.86%)
Aug 17, 2016 16.15 16.15 16.01 16.13 119,018 -0.12(-0.74%)
Aug 16, 2016 16.30 16.35 16.25 16.25 160,840 -0.14(-0.88%)
Aug 15, 2016 16.47 16.47 16.20 16.39 105,751 -0.24(-1.47%)
Aug 12, 2016 16.55 16.69 16.55 16.64 90,861 +0.09(+0.57%)
Aug 11, 2016 16.53 16.59 16.50 16.55 128,173 +0.07(+0.39%)
Aug 10, 2016 16.45 16.59 16.45 16.48 131,359 -0.10(-0.60%)
Aug 09, 2016 16.55 16.61 16.50 16.58 124,240 +0.06(+0.36%)
Aug 08, 2016 16.65 16.69 16.51 16.52 285,781 -0.26(-1.55%)
Aug 05, 2016 16.95 16.96 16.68 16.78 511,767 -0.56(-3.23%)
Aug 04, 2016 17.50 17.90 17.25 17.34 1,104,953 +0.26(+1.49%)
Aug 03, 2016 17.00 17.13 17.00 17.08 170,881 +0.04(+0.21%)
Aug 02, 2016 17.09 17.09 16.95 17.05 729,899 -0.35(-2.01%)
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.