Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.69 USD +0.18 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 33.41 33.79 33.15 33.64 29,102 +0.09(+0.27%)
Jun 30, 2010 33.50 34.14 33.50 33.55 10,546 -0.01(-0.03%)
Jun 29, 2010 33.60 34.09 33.45 33.56 8,018 -0.57(-1.67%)
Jun 25, 2010 33.45 34.14 33.45 34.13 9,619 +0.47(+1.40%)
Jun 24, 2010 33.84 34.11 33.66 33.66 4,248 -0.17(-0.50%)
Jun 23, 2010 33.35 33.85 33.35 33.83 6,803 -0.14(-0.41%)
Jun 22, 2010 33.80 33.97 33.36 33.97 6,001 +0.12(+0.35%)
Jun 21, 2010 33.35 34.00 33.35 33.85 52,795 +0.83(+2.51%)
Jun 18, 2010 32.99 33.35 32.99 33.02 5,092 +0.02(+0.06%)
Jun 17, 2010 32.77 33.20 32.76 33.00 8,407 +0.32(+0.98%)
Jun 16, 2010 32.59 33.04 32.59 32.68 15,385 -0.67(-2.01%)
Jun 15, 2010 32.90 33.35 32.58 33.35 12,826 +0.48(+1.46%)
Jun 14, 2010 32.21 32.87 32.21 32.87 5,911 +0.28(+0.86%)
Jun 11, 2010 32.00 32.59 32.00 32.59 36,425 -0.06(-0.18%)
Jun 10, 2010 31.67 32.65 31.67 32.65 10,544 +0.85(+2.67%)
Jun 09, 2010 31.30 32.00 31.30 31.80 5,782 -0.20(-0.63%)
Jun 08, 2010 31.45 32.65 31.45 32.00 21,559 -0.15(-0.47%)
Jun 07, 2010 31.78 32.60 31.78 32.15 391,791 -0.20(-0.62%)
Jun 04, 2010 32.05 32.52 32.03 32.35 473,828 +0.10(+0.31%)
Jun 03, 2010 32.15 32.25 31.75 32.25 3,241 -0.10(-0.31%)
Jun 02, 2010 31.62 32.35 31.62 32.35 3,705 -0.20(-0.61%)
Jun 01, 2010 31.90 32.55 31.90 32.55 14,364 +0.55(+1.72%)
May 28, 2010 32.66 32.30 31.65 32.00 2,526 -0.66(-2.02%)
May 27, 2010 31.61 32.66 31.61 32.66 4,213 +0.11(+0.34%)
May 26, 2010 32.27 32.77 32.27 32.55 12,640 -0.45(-1.36%)
May 25, 2010 32.70 33.22 32.56 33.00 12,632 +0.00(+0.00%)
May 24, 2010 32.70 33.00 32.70 33.00 1,540 +0.08(+0.24%)
May 21, 2010 33.15 33.46 32.92 32.92 1,775 -0.98(-2.89%)
May 20, 2010 33.89 33.90 33.56 33.90 5,851 -0.61(-1.77%)
May 19, 2010 33.96 34.51 33.96 34.51 7,069 +0.29(+0.85%)
May 18, 2010 34.31 34.46 33.86 34.22 8,349 +0.10(+0.29%)
May 17, 2010 33.62 34.12 33.62 34.12 4,234 +0.41(+1.22%)
May 14, 2010 33.65 33.71 33.40 33.71 4,818 -0.48(-1.40%)
May 13, 2010 33.93 34.34 33.80 34.19 9,067 -0.31(-0.90%)
May 12, 2010 34.25 34.75 34.25 34.50 3,496 +0.40(+1.17%)
May 11, 2010 34.66 34.79 34.10 34.10 2,423 -0.15(-0.44%)
May 10, 2010 34.15 34.79 34.15 34.25 1,261 +0.45(+1.33%)
May 07, 2010 34.18 34.18 33.80 33.80 1,078 -0.67(-1.94%)
May 06, 2010 34.02 34.47 33.80 34.47 5,790 +0.67(+1.98%)
May 05, 2010 33.91 33.95 33.80 33.80 1,314 -0.27(-0.79%)
May 04, 2010 34.36 34.64 34.07 34.07 2,674 -1.13(-3.21%)
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.