Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.33 USD -0.22 (-1.33%)
Streaming Delayed Price Updated: 12:53 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 36.30 36.79 36.19 36.36 7,998 -1.64(-4.32%)
Oct 28, 2011 38.07 38.30 37.80 38.00 10,254 +0.50(+1.33%)
Oct 27, 2011 37.58 37.58 37.39 37.50 7,292 +0.65(+1.76%)
Oct 26, 2011 37.00 37.36 36.81 36.85 3,001 -0.15(-0.41%)
Oct 25, 2011 36.89 37.00 36.47 37.00 7,147 -0.80(-2.12%)
Oct 24, 2011 37.75 37.85 37.75 37.80 3,047 -0.05(-0.13%)
Oct 21, 2011 37.81 38.00 37.70 37.85 7,867 +0.46(+1.23%)
Oct 20, 2011 37.41 37.50 37.33 37.39 4,581 -0.16(-0.43%)
Oct 19, 2011 37.98 37.99 37.55 37.55 6,653 +0.25(+0.67%)
Oct 18, 2011 36.95 37.42 36.95 37.30 7,254 -0.19(-0.51%)
Oct 17, 2011 37.37 37.49 37.19 37.49 5,438 -0.04(-0.11%)
Oct 14, 2011 37.15 37.55 36.96 37.53 3,464 +0.18(+0.48%)
Oct 13, 2011 37.35 37.42 37.35 37.35 3,801 -0.45(-1.19%)
Oct 12, 2011 37.80 38.27 37.76 37.80 10,076 +0.23(+0.61%)
Oct 11, 2011 37.43 37.59 37.41 37.57 4,260 -0.02(-0.05%)
Oct 10, 2011 37.35 37.85 37.35 37.59 8,510 +0.34(+0.91%)
Oct 07, 2011 37.47 37.65 37.10 37.25 4,612 -0.40(-1.06%)
Oct 06, 2011 37.81 38.04 37.53 37.65 5,990 -0.39(-1.03%)
Oct 05, 2011 37.80 38.05 37.57 38.04 9,803 -0.21(-0.55%)
Oct 04, 2011 37.85 38.40 37.69 38.25 31,778 -0.10(-0.26%)
Oct 03, 2011 37.82 38.53 37.82 38.35 22,859 +0.79(+2.10%)
Sep 30, 2011 37.95 38.07 37.31 37.56 28,938 +0.10(+0.27%)
Sep 29, 2011 37.92 38.10 37.46 37.46 9,036 -0.05(-0.13%)
Sep 28, 2011 38.45 38.45 37.51 37.51 9,159 +0.31(+0.83%)
Sep 27, 2011 38.31 38.31 37.20 37.20 17,157 -0.70(-1.85%)
Sep 26, 2011 37.61 38.00 37.52 37.90 4,901 +0.93(+2.52%)
Sep 23, 2011 37.00 37.10 36.50 36.97 70,130 +0.07(+0.19%)
Sep 22, 2011 36.90 37.50 36.31 36.90 8,584 +0.31(+0.85%)
Sep 21, 2011 37.38 37.75 36.59 36.59 8,669 -1.49(-3.91%)
Sep 20, 2011 37.48 38.10 37.48 38.08 5,100 +0.63(+1.68%)
Sep 19, 2011 37.48 37.54 37.37 37.45 15,447 -0.35(-0.93%)
Sep 16, 2011 37.89 37.90 37.73 37.80 3,900 -0.31(-0.81%)
Sep 15, 2011 38.05 38.28 38.02 38.11 6,814 +0.01(+0.03%)
Sep 14, 2011 37.46 38.15 37.44 38.10 9,978 +0.75(+2.01%)
Sep 13, 2011 37.41 37.47 37.35 37.35 8,981 +0.70(+1.91%)
Sep 12, 2011 36.52 37.15 36.48 36.65 2,874 +0.20(+0.55%)
Sep 09, 2011 36.90 36.91 36.41 36.45 14,705 -0.40(-1.09%)
Sep 08, 2011 37.04 37.43 36.85 36.85 3,392 +0.26(+0.71%)
Sep 07, 2011 36.30 36.69 36.30 36.59 22,593 +0.29(+0.80%)
Sep 06, 2011 35.80 36.40 35.80 36.30 2,840 -0.55(-1.49%)
Sep 02, 2011 36.88 37.24 36.85 36.85 4,220 -0.15(-0.41%)
Sep 01, 2011 37.00 37.44 37.00 37.00 3,941 -0.49(-1.31%)
Aug 31, 2011 37.73 37.95 37.49 37.49 4,301 +0.59(+1.60%)
Aug 30, 2011 36.70 37.29 36.55 36.90 5,917 -0.25(-0.67%)
Aug 29, 2011 37.00 37.50 36.96 37.15 1,929 +0.30(+0.81%)
Aug 26, 2011 36.90 37.11 36.55 36.85 3,543 +0.37(+1.01%)
Aug 25, 2011 37.15 37.18 36.45 36.48 7,006 -0.94(-2.51%)
Aug 24, 2011 37.56 38.14 37.42 37.42 5,284 -0.29(-0.77%)
Aug 23, 2011 37.18 37.76 37.18 37.71 4,357 +0.40(+1.07%)
Aug 22, 2011 37.96 38.00 37.24 37.31 31,336 -0.44(-1.17%)
Aug 19, 2011 37.40 38.36 37.38 37.75 3,855 +0.67(+1.81%)
Aug 18, 2011 37.46 37.46 36.91 37.08 8,144 -0.23(-0.62%)
Aug 17, 2011 37.50 37.50 37.27 37.31 4,963 -0.20(-0.53%)
Aug 16, 2011 37.76 38.00 37.50 37.51 2,700 -0.74(-1.93%)
Aug 15, 2011 38.11 38.40 38.11 38.25 3,152 +0.66(+1.76%)
Aug 12, 2011 37.75 37.99 37.55 37.59 8,128 -0.01(-0.03%)
Aug 11, 2011 37.73 37.73 37.30 37.60 1,986 +1.49(+4.13%)
Aug 10, 2011 36.23 36.88 36.11 36.11 8,765 -0.09(-0.25%)
Aug 09, 2011 35.73 36.27 35.43 36.20 8,346 +0.45(+1.26%)
Aug 08, 2011 36.44 36.91 35.64 35.75 7,717 -1.00(-2.72%)
Aug 05, 2011 36.80 37.14 36.41 36.75 7,098 +0.07(+0.19%)
Aug 04, 2011 37.86 37.86 36.68 36.68 8,347 -1.92(-4.97%)
Aug 03, 2011 38.52 38.61 38.40 38.60 3,403 +0.00(+0.00%)
Aug 02, 2011 39.10 39.10 38.60 38.60 2,384 -0.20(-0.52%)
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.