Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.22 USD -0.24 (-1.46%)
Streaming Delayed Price Updated: 2:53 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.21 16.29 16.19 16.27 26,434 +0.03(+0.18%)
Dec 30, 2021 15.77 16.29 15.77 16.24 45,726 -0.04(-0.25%)
Dec 29, 2021 16.05 16.29 16.05 16.28 45,850 +0.13(+0.80%)
Dec 28, 2021 16.11 16.20 16.07 16.15 130,466 +0.21(+1.32%)
Dec 27, 2021 15.97 15.99 15.90 15.94 103,820 -0.18(-1.10%)
Dec 23, 2021 15.61 16.15 15.61 16.12 62,920 -0.08(-0.51%)
Dec 22, 2021 16.12 16.23 16.10 16.20 63,910 +0.14(+0.87%)
Dec 21, 2021 16.04 16.26 16.01 16.06 86,614 -0.18(-1.13%)
Dec 20, 2021 16.23 16.26 16.17 16.24 97,065 +0.22(+1.40%)
Dec 17, 2021 16.04 16.32 16.02 16.02 73,569 -0.08(-0.50%)
Dec 16, 2021 16.18 16.19 16.07 16.10 50,861 +0.19(+1.19%)
Dec 15, 2021 15.50 15.91 15.50 15.91 88,557 +0.13(+0.86%)
Dec 14, 2021 15.78 15.79 15.72 15.78 265,985 +0.31(+2.04%)
Dec 13, 2021 15.65 15.65 15.46 15.46 161,971 -0.03(-0.19%)
Dec 10, 2021 16.17 16.17 15.38 15.49 110,140 -0.22(-1.40%)
Dec 09, 2021 15.32 15.78 15.32 15.71 179,717 -0.32(-2.00%)
Dec 08, 2021 16.01 16.04 15.90 16.03 124,343 +0.31(+1.97%)
Dec 07, 2021 15.69 15.76 15.65 15.72 185,747 +0.13(+0.85%)
Dec 06, 2021 15.09 15.61 15.09 15.59 103,816 -0.03(-0.21%)
Dec 03, 2021 15.65 16.13 15.54 15.62 102,306 -0.04(-0.26%)
Dec 02, 2021 16.02 16.02 15.11 15.66 165,075 +0.38(+2.49%)
Dec 01, 2021 15.12 15.60 15.12 15.28 101,293 -0.28(-1.77%)
Nov 30, 2021 15.62 15.66 15.58 15.55 203,979 -0.59(-3.68%)
Nov 29, 2021 16.07 16.18 16.07 16.15 120,453 -0.18(-1.10%)
Nov 26, 2021 16.00 16.51 16.00 16.33 45,329 -0.22(-1.33%)
Nov 24, 2021 16.52 16.60 16.50 16.55 37,912 -0.42(-2.47%)
Nov 23, 2021 16.97 16.99 16.90 16.97 34,737 -0.07(-0.41%)
Nov 22, 2021 17.08 17.10 16.99 17.04 56,061 +0.21(+1.25%)
Nov 19, 2021 16.83 16.83 16.77 16.83 61,788 -0.14(-0.80%)
Nov 18, 2021 17.00 17.00 16.95 16.97 84,618 -0.10(-0.61%)
Nov 17, 2021 17.05 17.07 17.02 17.07 28,666 -0.36(-2.07%)
Nov 16, 2021 17.48 17.50 17.43 17.43 30,340 +0.07(+0.37%)
Nov 15, 2021 17.37 17.41 16.89 17.36 52,902 -0.05(-0.30%)
Nov 12, 2021 16.84 17.43 16.84 17.42 37,555 -0.14(-0.81%)
Nov 11, 2021 17.54 17.56 17.53 17.56 23,876 +0.27(+1.56%)
Nov 10, 2021 17.45 17.29 41,737 -0.01(-0.09%)
Nov 09, 2021 16.82 17.33 16.82 17.30 23,564 -0.24(-1.38%)
Nov 08, 2021 17.50 18.18 17.50 17.55 19,153 -0.00(-0.01%)
Nov 05, 2021 17.55 17.55 17.50 17.55 41,158 +0.19(+1.09%)
Nov 04, 2021 17.30 17.36 17.29 17.36 62,919 +0.36(+2.12%)
Nov 03, 2021 16.86 17.00 16.84 17.00 29,138 +0.09(+0.53%)
Nov 02, 2021 16.87 16.94 16.86 16.91 19,967 -0.23(-1.34%)
Nov 01, 2021 17.10 17.14 17.06 17.14 44,410 +0.26(+1.54%)
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%)
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.