Stock Quote

Astellas Pharma Inc (OP: ALPMY )

15.62 USD -0.04 (-0.26%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.09 16.29 16.03 16.22 162,412 +0.22(+1.37%)
May 27, 2021 15.39 16.04 15.39 16.00 52,937 +0.55(+3.59%)
May 26, 2021 15.33 15.47 15.33 15.45 59,480 +0.26(+1.71%)
May 25, 2021 15.20 15.37 15.14 15.19 69,525 -0.10(-0.69%)
May 24, 2021 15.20 15.29 15.20 15.29 52,956 -0.23(-1.48%)
May 21, 2021 15.53 15.55 15.46 15.52 85,093 +0.04(+0.26%)
May 20, 2021 15.45 15.56 15.42 15.48 50,285 +0.09(+0.58%)
May 19, 2021 15.38 15.77 15.35 15.39 28,920 +0.04(+0.26%)
May 18, 2021 15.32 15.40 15.32 15.35 62,980 +0.01(+0.07%)
May 17, 2021 15.82 15.82 15.08 15.34 72,377 +0.04(+0.29%)
May 14, 2021 15.23 15.33 15.21 15.29 84,898 +0.04(+0.23%)
May 13, 2021 15.05 15.28 15.05 15.26 94,541 +0.33(+2.21%)
May 12, 2021 15.20 15.20 14.92 14.93 42,254 -0.50(-3.24%)
May 11, 2021 15.20 15.43 15.20 15.43 65,797 -0.29(-1.84%)
May 10, 2021 15.75 15.80 15.52 15.72 53,972 +0.32(+2.08%)
May 07, 2021 15.35 15.49 15.35 15.40 55,461 +0.13(+0.85%)
May 06, 2021 15.23 15.28 15.15 15.27 99,318 +0.09(+0.62%)
May 05, 2021 15.16 15.37 15.02 15.18 46,229 +0.03(+0.17%)
May 04, 2021 14.60 15.50 14.60 15.15 53,145 +0.02(+0.13%)
May 03, 2021 15.06 15.17 14.61 15.13 73,776 +0.14(+0.90%)
Apr 30, 2021 15.03 15.13 14.93 14.99 56,100 +0.05(+0.33%)
Apr 29, 2021 15.26 15.26 14.85 14.95 197,316 +0.17(+1.12%)
Apr 28, 2021 14.90 15.22 14.63 14.78 64,878 +0.06(+0.41%)
Apr 27, 2021 14.74 14.82 14.68 14.72 58,554 -0.46(-3.06%)
Apr 26, 2021 15.21 15.24 15.12 15.19 38,671 -0.34(-2.19%)
Apr 23, 2021 15.44 15.53 15.44 15.53 146,400 +0.24(+1.54%)
Apr 22, 2021 15.42 15.42 15.10 15.29 107,534 +0.12(+0.79%)
Apr 21, 2021 15.07 15.20 15.04 15.17 70,176 +0.15(+1.00%)
Apr 20, 2021 15.13 15.13 14.97 15.02 89,157 -0.07(-0.49%)
Apr 19, 2021 15.65 15.65 15.08 15.09 73,293 -0.05(-0.30%)
Apr 16, 2021 15.12 15.14 15.08 15.14 68,300 -0.05(-0.31%)
Apr 15, 2021 15.17 15.23 15.14 15.19 50,938 +0.11(+0.71%)
Apr 14, 2021 15.09 15.09 15.01 15.08 49,364 -0.06(-0.40%)
Apr 13, 2021 14.73 15.25 14.73 15.14 75,088 +0.23(+1.54%)
Apr 12, 2021 15.45 15.45 14.90 14.91 57,546 -0.01(-0.07%)
Apr 09, 2021 14.62 14.94 14.62 14.92 143,800 +0.12(+0.81%)
Apr 08, 2021 14.83 14.91 14.76 14.80 73,956 -0.02(-0.17%)
Apr 07, 2021 14.77 15.01 14.65 14.82 226,596 -0.28(-1.82%)
Apr 06, 2021 15.29 15.29 15.07 15.10 59,841 -0.49(-3.14%)
Apr 05, 2021 15.55 15.61 15.47 15.59 97,875 +0.16(+1.04%)
Apr 01, 2021 15.41 15.46 15.41 15.43 54,300 -0.01(-0.06%)
Mar 31, 2021 15.85 15.85 15.34 15.44 45,979 -0.20(-1.28%)
Mar 30, 2021 15.58 15.68 15.57 15.64 110,558 +0.03(+0.19%)
Mar 29, 2021 15.75 16.15 15.54 15.61 47,925 -0.20(-1.23%)
Mar 26, 2021 16.13 16.13 15.69 15.80 49,400 +0.17(+1.12%)
Mar 25, 2021 15.54 15.63 15.48 15.63 46,403 -0.03(-0.19%)
Mar 24, 2021 15.60 15.71 15.54 15.66 36,620 -0.50(-3.09%)
Mar 23, 2021 15.73 16.25 15.73 16.16 38,560 -0.32(-1.94%)
Mar 22, 2021 16.42 16.55 16.39 16.48 42,429 -0.06(-0.36%)
Mar 19, 2021 16.53 16.54 16.29 16.54 50,500 +0.09(+0.55%)
Mar 18, 2021 16.51 16.57 16.42 16.45 24,611 -0.22(-1.32%)
Mar 17, 2021 16.58 16.71 16.52 16.67 31,753 -0.06(-0.37%)
Mar 16, 2021 16.76 16.82 16.72 16.73 74,634 -0.05(-0.28%)
Mar 15, 2021 16.70 16.78 16.66 16.78 122,226 +0.13(+0.78%)
Mar 12, 2021 16.63 16.68 16.58 16.65 31,400 -0.21(-1.25%)
Mar 11, 2021 16.78 16.98 16.46 16.86 25,970 -0.25(-1.46%)
Mar 10, 2021 17.07 17.15 17.00 17.11 60,067 +0.16(+0.94%)
Mar 09, 2021 16.92 16.99 16.84 16.95 55,187 +0.59(+3.61%)
Mar 08, 2021 15.74 16.44 15.74 16.36 34,632 +0.32(+2.00%)
Mar 05, 2021 16.05 16.15 15.95 16.04 41,900 +0.11(+0.69%)
Mar 04, 2021 16.01 16.11 15.89 15.93 100,548 -0.27(-1.67%)
Mar 03, 2021 16.20 16.28 16.13 16.20 79,404 +0.12(+0.75%)
Mar 02, 2021 15.59 16.55 15.59 16.08 58,749 -0.01(-0.06%)
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.