Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.15 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.86 13.98 13.84 13.94 24,421 +0.10(+0.72%)
Oct 30, 2013 13.85 13.95 13.83 13.84 15,526 -0.08(-0.57%)
Oct 29, 2013 13.89 13.94 13.87 13.92 15,074 +0.20(+1.48%)
Oct 28, 2013 13.72 13.75 13.68 13.72 28,945 +0.02(+0.15%)
Oct 25, 2013 13.73 13.73 13.65 13.70 30,213 -0.19(-1.39%)
Oct 24, 2013 13.90 13.92 13.85 13.89 21,531 +0.39(+2.88%)
Oct 23, 2013 13.57 13.57 13.42 13.50 119,051 +0.21(+1.58%)
Oct 22, 2013 13.29 13.33 13.17 13.29 283,369 -0.06(-0.45%)
Oct 21, 2013 13.35 13.36 13.34 13.35 158,440 -0.20(-1.48%)
Oct 18, 2013 13.40 13.57 13.40 13.55 144,266 +0.04(+0.30%)
Oct 17, 2013 13.31 13.51 13.31 13.51 174,327 +0.27(+2.04%)
Oct 16, 2013 13.14 13.24 13.14 13.24 15,851 +0.20(+1.52%)
Oct 15, 2013 12.98 13.25 12.98 13.04 115,567 +0.23(+1.81%)
Oct 14, 2013 12.72 12.88 12.72 12.81 19,475 +0.03(+0.23%)
Oct 11, 2013 12.69 12.83 12.69 12.78 18,759 -0.01(-0.08%)
Oct 10, 2013 12.69 12.83 12.63 12.79 84,367 +0.50(+4.07%)
Oct 09, 2013 12.20 12.30 12.18 12.29 16,403 +0.06(+0.49%)
Oct 08, 2013 12.23 12.28 12.21 12.23 29,751 -0.01(-0.08%)
Oct 07, 2013 12.25 12.28 12.19 12.24 48,809 -0.33(-2.63%)
Oct 04, 2013 12.53 12.57 12.44 12.57 49,639 +0.09(+0.72%)
Oct 03, 2013 12.50 12.52 12.42 12.48 43,679 -0.28(-2.16%)
Oct 02, 2013 12.72 12.76 12.67 12.76 15,841 -0.04(-0.35%)
Oct 01, 2013 12.69 12.81 12.68 12.80 122,440 +0.10(+0.79%)
Sep 27, 2013 12.60 12.70 12.60 12.70 25,162 +0.15(+1.20%)
Sep 26, 2013 12.65 12.65 12.45 12.55 88,673 +0.03(+0.24%)
Sep 25, 2013 12.67 12.67 12.45 12.52 47,707 -0.32(-2.49%)
Sep 24, 2013 12.81 12.90 12.81 12.84 1,269,909 -0.05(-0.39%)
Sep 23, 2013 12.86 12.91 12.83 12.89 32,322 +0.04(+0.31%)
Sep 20, 2013 13.00 13.00 12.85 12.85 34,883 -0.28(-2.13%)
Sep 19, 2013 13.11 13.19 13.02 13.13 35,688 -0.34(-2.52%)
Sep 18, 2013 13.30 13.54 13.15 13.47 88,135 +0.17(+1.28%)
Sep 17, 2013 13.15 13.31 13.15 13.30 187,649 -0.14(-1.04%)
Sep 16, 2013 13.30 13.47 13.30 13.44 14,611 +0.14(+1.05%)
Sep 13, 2013 13.37 13.37 13.16 13.30 10,928 +0.13(+0.99%)
Sep 12, 2013 13.17 13.18 13.09 13.17 11,835 -0.17(-1.29%)
Sep 11, 2013 13.41 13.41 13.27 13.34 30,712 -0.11(-0.80%)
Sep 10, 2013 13.50 13.51 13.42 13.45 10,445 +0.00(+0.00%)
Sep 09, 2013 13.25 13.46 13.25 13.45 12,698 +0.38(+2.91%)
Sep 06, 2013 13.12 13.12 13.03 13.07 14,199 -0.02(-0.15%)
Sep 05, 2013 12.97 13.09 12.97 13.09 11,084 -0.02(-0.15%)
Sep 04, 2013 12.98 13.14 12.98 13.11 15,475 +0.24(+1.83%)
Sep 03, 2013 12.99 12.99 12.84 12.87 9,554 +0.14(+1.13%)
Aug 30, 2013 12.80 12.80 12.72 12.73 18,408 -0.12(-0.97%)
Aug 29, 2013 13.03 13.03 12.82 12.86 66,940 -0.21(-1.64%)
Aug 28, 2013 12.97 13.10 12.97 13.07 17,555 +0.01(+0.08%)
Aug 27, 2013 12.99 13.19 12.99 13.06 12,133 -0.14(-1.06%)
Aug 26, 2013 13.10 13.26 13.10 13.20 14,043 -0.15(-1.12%)
Aug 23, 2013 13.22 13.36 13.22 13.35 19,569 +0.26(+1.99%)
Aug 22, 2013 13.08 13.17 13.08 13.09 20,062 +0.05(+0.38%)
Aug 21, 2013 12.96 13.10 12.96 13.04 17,259 -0.13(-0.99%)
Aug 20, 2013 13.25 13.25 13.15 13.17 18,559 -0.01(-0.08%)
Aug 19, 2013 13.18 13.30 13.18 13.18 17,590 -0.02(-0.14%)
Aug 16, 2013 13.15 13.28 13.15 13.20 19,447 +0.08(+0.61%)
Aug 15, 2013 13.16 13.16 13.07 13.12 29,931 -0.14(-1.06%)
Aug 14, 2013 13.39 13.39 13.22 13.26 8,913 +0.00(+0.00%)
Aug 13, 2013 13.20 13.26 13.15 13.26 10,097 +0.07(+0.53%)
Aug 12, 2013 13.11 13.27 13.11 13.19 534,874 -0.07(-0.53%)
Aug 09, 2013 13.26 13.30 13.26 13.26 10,437 -0.13(-0.97%)
Aug 08, 2013 13.32 13.48 13.31 13.39 14,474 -0.15(-1.11%)
Aug 07, 2013 13.55 13.60 13.52 13.54 15,805 -0.15(-1.10%)
Aug 06, 2013 13.64 13.71 13.62 13.69 17,432 +0.13(+0.96%)
Aug 05, 2013 13.40 13.56 13.40 13.56 25,508 +0.00(+0.00%)
Aug 02, 2013 13.45 13.58 13.45 13.56 23,289 +0.01(+0.07%)
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.