Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.33 USD -0.22 (-1.33%)
Streaming Delayed Price Updated: 12:53 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.77 16.88 16.77 16.88 36,558 -0.29(-1.69%)
Oct 28, 2021 17.18 17.18 17.14 17.17 27,219 +0.01(+0.08%)
Oct 27, 2021 17.11 17.24 17.11 17.16 99,717 -0.06(-0.37%)
Oct 26, 2021 16.74 17.22 64,539 +0.15(+0.88%)
Oct 25, 2021 16.99 17.09 16.99 17.07 66,733 -0.14(-0.81%)
Oct 22, 2021 17.22 17.25 17.16 17.21 22,118 +0.19(+1.12%)
Oct 21, 2021 17.01 17.10 17.00 17.02 29,649 -0.01(-0.06%)
Oct 20, 2021 17.05 17.11 17.03 17.03 52,936 +0.00(+0.00%)
Oct 19, 2021 17.06 17.06 17.01 17.03 39,104 -0.32(-1.84%)
Oct 18, 2021 17.75 17.75 17.19 17.35 54,494 -0.20(-1.14%)
Oct 15, 2021 17.50 17.55 17.47 17.55 43,320 +0.25(+1.45%)
Oct 14, 2021 17.30 17.37 17.28 17.30 47,446 +0.18(+1.05%)
Oct 13, 2021 17.10 17.13 17.06 17.12 78,276 -0.11(-0.64%)
Oct 12, 2021 17.73 17.73 17.18 17.23 43,726 -0.05(-0.32%)
Oct 11, 2021 17.52 17.52 17.29 17.29 56,738 -0.05(-0.32%)
Oct 08, 2021 17.36 17.36 17.31 17.34 27,406 -0.16(-0.91%)
Oct 07, 2021 17.00 17.54 17.00 17.50 54,246 +0.86(+5.17%)
Oct 06, 2021 16.43 16.66 16.36 16.64 45,689 +0.07(+0.42%)
Oct 05, 2021 16.48 16.59 16.48 16.57 44,342 +0.07(+0.42%)
Oct 04, 2021 16.23 16.70 16.23 16.50 91,826 -0.12(-0.72%)
Oct 01, 2021 16.49 16.62 16.45 16.62 50,996 +0.10(+0.61%)
Sep 30, 2021 16.99 16.99 16.40 16.52 46,716 -0.03(-0.18%)
Sep 29, 2021 16.57 16.57 16.50 16.55 48,138 -0.15(-0.90%)
Sep 28, 2021 16.61 16.95 16.41 16.70 26,256 -0.20(-1.18%)
Sep 27, 2021 16.87 16.98 16.83 16.90 62,441 -0.25(-1.43%)
Sep 24, 2021 17.14 17.17 17.08 17.15 39,139 +0.05(+0.30%)
Sep 23, 2021 17.11 17.22 16.95 17.09 37,410 +0.07(+0.44%)
Sep 22, 2021 17.04 17.14 17.02 17.02 62,766 -0.22(-1.28%)
Sep 21, 2021 16.71 17.30 16.71 17.24 44,608 +0.29(+1.71%)
Sep 20, 2021 17.03 17.34 16.86 16.95 47,268 -0.13(-0.76%)
Sep 17, 2021 17.24 17.24 17.04 17.08 43,872 -0.14(-0.81%)
Sep 16, 2021 17.14 17.22 17.10 17.22 33,315 +0.22(+1.29%)
Sep 15, 2021 16.86 17.00 16.79 17.00 29,906 -0.06(-0.35%)
Sep 14, 2021 17.11 17.20 17.06 17.06 74,213 -0.29(-1.64%)
Sep 13, 2021 17.39 17.39 17.31 17.34 27,938 +0.18(+1.08%)
Sep 10, 2021 17.32 17.32 17.16 17.16 19,597 -0.28(-1.61%)
Sep 09, 2021 17.46 17.50 17.41 17.44 17,711 +0.08(+0.46%)
Sep 08, 2021 17.40 17.41 17.29 17.36 67,530 -0.03(-0.17%)
Sep 07, 2021 17.30 17.41 17.30 17.39 25,783 +0.04(+0.23%)
Sep 03, 2021 17.18 17.37 17.18 17.35 30,969 +0.72(+4.33%)
Sep 02, 2021 16.73 16.91 16.63 16.63 27,385 -0.49(-2.86%)
Sep 01, 2021 17.10 17.21 17.00 17.12 105,623 +0.34(+2.03%)
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%)
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.