Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.91 USD +0.20 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 35.96 36.44 35.96 36.11 19,087 -0.28(-0.77%)
Sep 29, 2010 36.80 36.89 36.39 36.39 239,371 +0.46(+1.28%)
Sep 28, 2010 35.87 36.15 35.84 35.93 9,198 -0.12(-0.33%)
Sep 27, 2010 36.22 36.23 36.01 36.05 7,932 -0.37(-1.02%)
Sep 24, 2010 36.13 36.50 36.13 36.42 16,855 +0.01(+0.03%)
Sep 23, 2010 36.24 36.55 36.24 36.41 4,965 -0.03(-0.08%)
Sep 22, 2010 36.55 36.93 36.44 36.44 6,271 +0.65(+1.82%)
Sep 21, 2010 35.78 36.11 35.78 35.79 8,711 +0.14(+0.39%)
Sep 20, 2010 35.16 35.65 35.16 35.65 8,571 +0.47(+1.34%)
Sep 17, 2010 35.45 35.45 35.13 35.18 10,246 -0.80(-2.22%)
Sep 15, 2010 35.50 35.98 35.50 35.98 5,766 -0.27(-0.74%)
Sep 14, 2010 36.18 36.55 36.18 36.25 4,858 -0.11(-0.30%)
Sep 13, 2010 35.87 36.36 35.87 36.36 4,958 +0.56(+1.56%)
Sep 10, 2010 35.52 36.02 35.52 35.80 3,793 -0.03(-0.08%)
Sep 09, 2010 35.85 36.00 35.68 35.83 4,652 -0.07(-0.19%)
Sep 08, 2010 35.58 36.05 35.58 35.90 1,692 +0.44(+1.24%)
Sep 07, 2010 36.11 36.11 35.46 35.46 10,729 -0.30(-0.84%)
Sep 03, 2010 35.55 36.30 35.55 35.76 5,650 -0.55(-1.51%)
Sep 02, 2010 35.90 36.33 35.89 36.31 9,452 +1.07(+3.04%)
Sep 01, 2010 35.10 35.50 35.09 35.24 14,670 +0.97(+2.83%)
Aug 31, 2010 34.16 34.64 34.16 34.27 7,410 -0.04(-0.12%)
Aug 30, 2010 34.20 34.70 34.20 34.31 11,636 +0.16(+0.47%)
Aug 27, 2010 33.93 34.43 33.93 34.15 9,281 -0.19(-0.55%)
Aug 26, 2010 34.13 34.62 34.13 34.34 13,442 +0.23(+0.67%)
Aug 25, 2010 33.90 34.34 33.90 34.11 3,949 +0.16(+0.47%)
Aug 24, 2010 33.95 34.50 33.91 33.95 38,822 +0.18(+0.53%)
Aug 23, 2010 33.50 33.94 33.50 33.77 6,523 +0.37(+1.11%)
Aug 20, 2010 33.34 33.45 33.06 33.40 3,584 -0.10(-0.30%)
Aug 19, 2010 33.95 33.95 33.50 33.50 3,617 -0.68(-1.99%)
Aug 18, 2010 34.17 34.30 34.03 34.18 6,986 -0.12(-0.35%)
Aug 17, 2010 34.00 34.46 34.00 34.30 8,651 +0.10(+0.29%)
Aug 16, 2010 34.12 34.21 34.12 34.20 6,389 +1.14(+3.45%)
Aug 13, 2010 33.27 33.30 33.06 33.06 2,610 -0.32(-0.96%)
Aug 12, 2010 32.97 33.38 32.97 33.38 249,744 +0.09(+0.27%)
Aug 11, 2010 34.09 34.09 33.29 33.29 148,631 -0.88(-2.58%)
Aug 10, 2010 33.69 34.47 33.69 34.17 8,365 -0.38(-1.10%)
Aug 09, 2010 34.16 34.65 34.16 34.55 14,919 +0.05(+0.14%)
Aug 06, 2010 34.10 34.50 34.10 34.50 4,473 +0.01(+0.03%)
Aug 05, 2010 34.38 34.63 34.38 34.49 11,252 +0.35(+1.03%)
Aug 04, 2010 33.73 34.14 33.73 34.14 4,201 -0.46(-1.33%)
Aug 03, 2010 34.18 34.65 34.18 34.60 6,246 +0.70(+2.06%)
Aug 02, 2010 33.65 34.50 33.65 33.90 2,842 +0.05(+0.15%)
Jul 30, 2010 33.76 34.26 33.75 33.85 347,183 +0.24(+0.71%)
Jul 29, 2010 33.95 33.95 33.59 33.61 121,121 -0.05(-0.15%)
Jul 28, 2010 33.81 33.93 33.56 33.66 10,962 +0.41(+1.23%)
Jul 27, 2010 33.08 33.57 33.08 33.25 6,103 -0.43(-1.28%)
Jul 26, 2010 33.24 33.68 33.23 33.68 7,918 +0.64(+1.94%)
Jul 23, 2010 33.03 33.31 33.03 33.04 5,192 -0.26(-0.78%)
Jul 22, 2010 33.03 33.60 33.03 33.30 12,427 +0.71(+2.18%)
Jul 21, 2010 32.73 33.11 32.59 32.59 3,848 -0.40(-1.21%)
Jul 20, 2010 32.46 32.99 32.46 32.99 5,889 +0.23(+0.70%)
Jul 19, 2010 32.70 32.97 32.70 32.76 3,870 +0.01(+0.03%)
Jul 16, 2010 33.16 33.16 32.66 32.75 7,327 -0.84(-2.50%)
Jul 15, 2010 33.46 33.74 33.46 33.59 4,008 -0.52(-1.52%)
Jul 14, 2010 34.09 34.40 34.09 34.11 4,269 +0.51(+1.52%)
Jul 13, 2010 33.10 33.65 33.10 33.60 2,730 +0.45(+1.36%)
Jul 12, 2010 33.02 33.42 33.02 33.15 5,877 -0.66(-1.95%)
Jul 09, 2010 33.69 34.01 33.69 33.81 7,210 -0.13(-0.38%)
Jul 08, 2010 33.85 34.00 33.76 33.94 10,678 -0.46(-1.34%)
Jul 07, 2010 33.99 34.49 33.99 34.40 5,742 +0.70(+2.08%)
Jul 06, 2010 33.70 33.96 33.70 33.70 4,091 +0.49(+1.48%)
Jul 02, 2010 33.35 33.70 33.11 33.21 18,892 -0.43(-1.28%)
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.