Skip to main content

Astellas Pharma Inc (OP: ALPMY )

9.900 -0.090 (-0.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 9.620 10.05 9.620 9.990 410,404 +0.13(+1.32%)
May 23, 2024 9.820 9.900 9.680 9.860 297,250 +0.15(+1.54%)
May 22, 2024 9.820 9.970 9.700 9.710 221,086 +0.12(+1.25%)
May 21, 2024 9.565 9.600 9.562 9.590 178,073 -0.05(-0.52%)
May 20, 2024 9.560 9.670 9.560 9.640 181,751 +0.16(+1.69%)
May 17, 2024 9.550 9.550 9.470 9.480 145,791 -0.20(-2.07%)
May 16, 2024 9.420 9.730 9.420 9.680 241,175 -0.12(-1.22%)
May 15, 2024 9.760 9.820 9.720 9.800 223,406 +0.06(+0.62%)
May 14, 2024 9.970 9.970 9.690 9.740 444,655 +0.12(+1.25%)
May 13, 2024 9.700 9.700 9.610 9.620 419,288 -0.10(-1.03%)
May 10, 2024 9.490 9.780 9.490 9.720 145,881 -0.18(-1.82%)
May 09, 2024 9.850 9.900 9.850 9.900 259,604 -0.03(-0.25%)
May 08, 2024 9.580 9.940 9.580 9.925 148,590 -0.12(-1.24%)
May 07, 2024 10.05 10.08 10.03 10.05 594,346 -0.01(-0.14%)
May 06, 2024 10.12 10.17 10.06 10.06 201,935 +0.02(+0.24%)
May 03, 2024 10.11 10.30 9.800 10.04 257,703 +0.07(+0.70%)
May 02, 2024 9.990 10.02 9.960 9.970 310,927 +0.27(+2.78%)
May 01, 2024 9.460 9.700 9.460 9.700 124,459 +0.15(+1.57%)
Apr 30, 2024 9.500 9.670 9.500 9.550 262,496 -0.08(-0.83%)
Apr 29, 2024 9.618 9.690 9.570 9.630 338,838 +0.08(+0.84%)
Apr 26, 2024 9.540 9.590 9.530 9.550 452,047 +0.01(+0.10%)
Apr 25, 2024 9.640 9.645 9.510 9.540 500,673 +0.07(+0.74%)
Apr 24, 2024 9.390 9.470 9.360 9.470 403,828 -0.02(-0.21%)
Apr 23, 2024 9.500 9.540 9.480 9.490 484,942 -0.04(-0.42%)
Apr 22, 2024 9.560 9.560 9.470 9.530 694,616 +0.03(+0.32%)
Apr 19, 2024 9.590 9.640 9.480 9.500 1,002,027 +0.03(+0.32%)
Apr 18, 2024 9.460 9.500 9.390 9.470 518,030 +0.01(+0.11%)
Apr 17, 2024 9.220 9.500 9.220 9.460 502,581 +0.12(+1.28%)
Apr 16, 2024 9.150 9.420 9.150 9.340 692,432 +0.07(+0.74%)
Apr 15, 2024 9.510 9.510 9.250 9.271 501,104 -0.28(-2.92%)
Apr 12, 2024 9.400 9.700 9.240 9.550 301,955 -0.74(-7.19%)
Apr 11, 2024 10.50 10.50 10.26 10.29 529,566 +0.06(+0.55%)
Apr 10, 2024 10.44 10.44 10.21 10.23 196,394 -0.24(-2.25%)
Apr 09, 2024 10.10 10.50 10.10 10.47 386,762 -0.05(-0.48%)
Apr 08, 2024 10.28 10.69 10.28 10.52 388,102 -0.08(-0.75%)
Apr 05, 2024 10.55 10.60 10.50 10.60 301,321 +0.02(+0.19%)
Apr 04, 2024 10.47 10.61 10.47 10.58 398,351 -0.11(-1.03%)
Apr 03, 2024 10.72 10.98 10.65 10.69 195,531 -0.10(-0.93%)
Apr 02, 2024 10.61 10.81 10.61 10.79 368,358 +0.02(+0.19%)
Apr 01, 2024 10.83 11.20 10.75 10.77 306,597 +0.02(+0.19%)
Mar 28, 2024 11.03 10.73 10.73 10.75 297,000 -0.19(-1.74%)
Mar 27, 2024 11.27 11.27 10.86 10.94 224,870 -0.12(-1.08%)
Mar 26, 2024 10.72 11.08 10.72 11.06 411,557 +0.16(+1.47%)
Mar 25, 2024 11.20 11.20 10.85 10.90 324,855 -0.12(-1.09%)
Mar 22, 2024 11.32 11.32 10.94 11.02 253,684 -0.05(-0.45%)
Mar 21, 2024 11.03 11.10 11.02 11.07 186,269 +0.12(+1.10%)
Mar 20, 2024 10.88 10.99 10.88 10.95 154,507 +0.07(+0.64%)
Mar 19, 2024 10.53 10.92 10.53 10.88 271,789 +0.03(+0.28%)
Mar 18, 2024 10.93 10.95 10.61 10.85 337,481 +0.03(+0.23%)
Mar 15, 2024 10.96 10.96 10.77 10.82 223,218 +0.15(+1.45%)
Mar 14, 2024 11.08 11.08 10.65 10.67 165,926 -0.02(-0.19%)
Mar 13, 2024 10.66 10.74 10.64 10.69 143,253 -0.07(-0.65%)
Mar 12, 2024 11.14 11.14 10.75 10.76 218,091 -0.13(-1.19%)
Mar 11, 2024 10.47 11.00 10.47 10.89 684,339 +0.27(+2.54%)
Mar 08, 2024 10.29 10.70 10.29 10.62 353,119 -0.13(-1.21%)
Mar 07, 2024 10.73 10.80 10.70 10.75 302,138 -0.06(-0.56%)
Mar 06, 2024 10.87 10.90 10.78 10.81 358,690 +0.01(+0.09%)
Mar 05, 2024 10.89 11.16 10.79 10.80 201,010 -0.28(-2.53%)
Mar 04, 2024 11.09 11.13 11.08 11.08 212,468 -0.07(-0.63%)
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.