Stock Quote

Astellas Pharma Inc (OP: ALPMY )

16.03 USD +0.31 (+1.97%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.58 14.70 14.58 14.70 103,664 +0.12(+0.82%)
Oct 29, 2015 14.27 14.58 14.27 14.58 19,059 +0.46(+3.26%)
Oct 28, 2015 14.08 14.12 13.97 14.12 309,959 +0.11(+0.82%)
Oct 27, 2015 14.02 14.03 13.98 14.01 13,976 +0.08(+0.54%)
Oct 26, 2015 13.79 13.95 13.79 13.93 17,102 +0.15(+1.09%)
Oct 23, 2015 13.69 13.79 13.69 13.78 20,697 +0.16(+1.17%)
Oct 22, 2015 13.56 13.64 13.56 13.62 19,200 -0.09(-0.66%)
Oct 21, 2015 13.80 13.80 13.64 13.71 163,355 -0.05(-0.36%)
Oct 20, 2015 13.73 13.79 13.73 13.76 13,767 +0.14(+1.03%)
Oct 19, 2015 13.53 13.63 13.39 13.62 25,042 +0.04(+0.33%)
Oct 16, 2015 13.50 13.60 13.50 13.57 17,651 +0.21(+1.53%)
Oct 15, 2015 13.36 13.43 13.31 13.37 24,569 +0.45(+3.48%)
Oct 14, 2015 13.04 13.06 12.91 12.92 19,657 -0.19(-1.45%)
Oct 13, 2015 13.11 13.19 13.05 13.11 45,150 +0.07(+0.54%)
Oct 12, 2015 12.94 13.07 12.94 13.04 16,485 +0.02(+0.15%)
Oct 09, 2015 13.11 13.21 13.00 13.02 16,484 +0.28(+2.20%)
Oct 08, 2015 12.72 12.78 12.65 12.74 26,356 -0.20(-1.55%)
Oct 07, 2015 13.07 13.07 12.85 12.94 39,663 -0.20(-1.52%)
Oct 06, 2015 13.23 13.23 13.10 13.14 37,455 -0.18(-1.35%)
Oct 05, 2015 13.26 13.35 13.25 13.32 23,435 +0.42(+3.26%)
Oct 02, 2015 12.78 12.90 12.64 12.90 45,218 -0.08(-0.62%)
Oct 01, 2015 13.07 13.07 12.90 12.98 454,697 +0.09(+0.70%)
Sep 30, 2015 12.89 12.91 12.75 12.89 280,019 +0.10(+0.78%)
Sep 29, 2015 12.87 12.87 12.75 12.79 78,605 -0.37(-2.81%)
Sep 28, 2015 13.31 13.47 13.14 13.16 20,388 -0.13(-0.98%)
Sep 25, 2015 13.40 13.42 13.27 13.29 28,817 +0.26(+2.00%)
Sep 24, 2015 12.94 13.03 12.75 13.03 73,485 -0.37(-2.76%)
Sep 23, 2015 13.55 13.55 13.35 13.40 27,372 -0.14(-1.03%)
Sep 22, 2015 13.49 13.55 13.45 13.54 25,092 -0.15(-1.10%)
Sep 21, 2015 13.55 13.72 13.55 13.69 17,124 +0.07(+0.51%)
Sep 18, 2015 13.66 13.69 13.58 13.62 19,082 -0.19(-1.38%)
Sep 17, 2015 13.72 13.93 13.69 13.81 23,723 -0.19(-1.36%)
Sep 16, 2015 13.91 14.00 13.85 14.00 18,091 +0.10(+0.72%)
Sep 15, 2015 13.86 13.98 13.82 13.90 46,063 +0.05(+0.40%)
Sep 14, 2015 13.96 13.96 13.81 13.85 30,551 -0.01(-0.11%)
Sep 11, 2015 13.86 13.88 13.76 13.86 14,376 -0.08(-0.54%)
Sep 10, 2015 14.14 14.14 13.89 13.94 15,571 -0.22(-1.55%)
Sep 09, 2015 14.52 14.52 14.10 14.15 30,420 +0.46(+3.40%)
Sep 08, 2015 13.60 13.72 13.58 13.69 42,575 -0.09(-0.65%)
Sep 04, 2015 13.78 13.78 13.78 0 -0.43(-3.03%)
Sep 03, 2015 14.11 14.26 14.11 14.21 31,819 +0.18(+1.28%)
Sep 02, 2015 14.08 14.11 13.82 14.03 33,198 +0.13(+0.94%)
Sep 01, 2015 14.13 14.13 13.90 13.90 53,333 -0.91(-6.14%)
Aug 31, 2015 14.52 14.86 14.52 14.81 18,495 -0.06(-0.40%)
Aug 28, 2015 14.84 14.89 14.78 14.87 17,612 -0.15(-1.00%)
Aug 27, 2015 14.80 15.06 14.80 15.02 16,619 +0.05(+0.33%)
Aug 26, 2015 14.74 14.97 14.66 14.97 17,271 +0.45(+3.10%)
Aug 25, 2015 14.75 14.76 14.42 14.52 26,552 -0.17(-1.16%)
Aug 24, 2015 14.50 14.76 14.38 14.69 18,524 -0.46(-3.04%)
Aug 21, 2015 15.27 15.35 15.15 15.15 19,307 -0.11(-0.70%)
Aug 20, 2015 15.43 15.43 15.24 15.26 11,902 -0.27(-1.76%)
Aug 19, 2015 15.73 15.73 15.53 15.53 169,615 -0.22(-1.40%)
Aug 18, 2015 15.72 15.78 15.72 15.75 5,618 +0.15(+0.99%)
Aug 17, 2015 15.47 15.62 15.47 15.60 7,260 -0.04(-0.29%)
Aug 14, 2015 15.58 15.65 15.58 15.64 29,120 +0.12(+0.77%)
Aug 13, 2015 15.41 15.57 15.41 15.52 16,201 +0.01(+0.06%)
Aug 12, 2015 15.38 15.51 15.30 15.51 7,112 +0.07(+0.45%)
Aug 11, 2015 15.39 15.39 15.30 15.44 7,976 -0.28(-1.78%)
Aug 10, 2015 15.73 15.76 15.68 15.72 8,598 +0.35(+2.28%)
Aug 07, 2015 15.30 15.37 15.30 15.37 14,563 -0.28(-1.79%)
Aug 06, 2015 15.77 15.77 15.63 15.65 5,508 -0.30(-1.91%)
Aug 05, 2015 15.97 16.00 15.92 15.96 49,834 +0.07(+0.47%)
Aug 04, 2015 15.92 15.92 15.82 15.88 15,681 +0.41(+2.65%)
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.