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 (%)
Jan 29, 2010 37.30 37.30 36.72 36.72 521 -1.57(-4.10%)
Jan 28, 2010 37.80 38.29 37.80 38.29 1,612 -0.41(-1.06%)
Jan 27, 2010 38.03 38.70 38.03 38.70 6,991 +0.05(+0.13%)
Jan 26, 2010 37.55 38.75 37.55 38.65 13,016 +0.25(+0.65%)
Jan 25, 2010 38.25 38.40 38.25 38.40 4,696 -0.55(-1.41%)
Jan 22, 2010 37.90 39.25 37.90 38.95 159,405 +0.98(+2.58%)
Jan 21, 2010 38.00 38.00 37.97 37.97 458 -0.80(-2.06%)
Jan 19, 2010 38.77 38.77 38.77 0 -0.13(-0.33%)
Jan 14, 2010 38.90 38.90 38.90 0 +0.35(+0.91%)
Jan 13, 2010 38.55 38.55 38.55 38.55 1,101 +0.45(+1.18%)
Jan 12, 2010 38.10 38.10 38.10 38.10 942 +0.55(+1.46%)
Jan 08, 2010 37.55 37.55 37.55 0 -0.08(-0.21%)
Jan 07, 2010 37.95 37.95 37.63 37.63 500 -1.02(-2.64%)
Jan 06, 2010 38.65 38.65 38.65 38.65 200 +0.15(+0.39%)
Jan 05, 2010 38.55 38.55 38.50 38.50 4,000 +1.29(+3.47%)
Dec 31, 2009 37.21 37.21 37.21 37.21 0 -0.25(-0.67%)
Dec 29, 2009 37.46 37.46 37.46 37.46 0 +0.25(+0.67%)
Dec 23, 2009 37.21 37.21 37.21 37.21 0 -0.34(-0.91%)
Dec 22, 2009 37.55 37.55 37.55 37.55 1,000 +0.80(+2.18%)
Dec 21, 2009 37.05 37.05 36.75 36.75 537 -0.69(-1.84%)
Dec 18, 2009 37.44 37.44 37.44 37.44 125 +0.04(+0.11%)
Dec 17, 2009 37.29 37.40 37.29 37.40 901 -0.31(-0.82%)
Dec 14, 2009 37.71 37.71 37.71 0 +0.00(+0.00%)
Dec 10, 2009 37.71 37.71 37.71 37.71 0 -0.34(-0.89%)
Dec 09, 2009 38.05 38.05 38.05 38.05 120 -1.15(-2.93%)
Dec 08, 2009 39.25 39.25 39.15 39.20 2,500 +0.95(+2.48%)
Dec 07, 2009 38.25 38.25 38.25 38.25 106 -0.35(-0.91%)
Dec 03, 2009 38.60 38.60 38.60 38.60 0 +0.60(+1.58%)
Dec 02, 2009 38.00 38.00 38.00 38.00 290 +0.50(+1.33%)
Dec 01, 2009 37.50 37.50 37.50 37.50 493 +1.03(+2.82%)
Nov 27, 2009 36.47 36.47 36.47 0 +0.05(+0.14%)
Nov 25, 2009 36.42 36.42 36.42 36.42 175 +0.30(+0.83%)
Nov 24, 2009 36.00 36.12 36.00 36.12 1,295 -0.13(-0.36%)
Nov 20, 2009 36.25 36.25 36.25 0 -0.85(-2.29%)
Nov 16, 2009 37.10 37.10 37.10 0 +0.65(+1.78%)
Nov 12, 2009 36.45 36.45 36.45 36.45 0 -0.53(-1.43%)
Nov 11, 2009 37.30 37.30 36.66 36.98 1,315 -0.52(-1.39%)
Nov 06, 2009 37.50 37.50 37.50 37.50 0 +0.10(+0.27%)
Nov 05, 2009 37.10 37.40 37.10 37.40 673 +1.05(+2.89%)
Nov 03, 2009 36.35 36.35 36.35 36.35 0 -1.00(-2.68%)
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.