Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astellas Pharma Inc (OP: ALPMF )

11.13 -0.87 (-7.27%)
Streaming Delayed Price Updated: 10:23 AM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2015 15.94 15.94 15.94 0 -0.36(-2.21%)
Apr 22, 2015 16.30 16.30 16.30 0 +0.20(+1.24%)
Apr 21, 2015 16.10 16.10 16.10 16.10 100 +0.20(+1.26%)
Apr 17, 2015 15.90 15.90 15.90 0 -0.12(-0.75%)
Apr 16, 2015 15.68 16.02 15.68 16.02 1,200 -0.01(-0.06%)
Apr 14, 2015 16.03 16.03 16.03 0 +0.26(+1.65%)
Apr 13, 2015 15.77 15.77 15.77 15.77 155 -0.53(-3.25%)
Apr 09, 2015 16.30 16.30 16.30 0 +0.23(+1.43%)
Apr 07, 2015 16.07 16.07 16.07 0 -0.33(-2.01%)
Apr 06, 2015 16.40 16.40 16.40 16.40 1,315 +0.00(+0.00%)
Apr 02, 2015 16.40 16.40 16.40 0 -0.30(-1.80%)
Mar 25, 2015 16.70 16.70 16.70 0 +0.17(+1.02%)
Mar 24, 2015 16.51 16.53 16.51 16.53 800 -0.16(-0.96%)
Mar 20, 2015 16.69 16.69 16.69 25 +0.20(+1.22%)
Mar 19, 2015 16.70 16.70 16.49 16.49 274 +0.36(+2.23%)
Mar 18, 2015 16.13 16.13 16.13 16.13 500 -0.16(-0.98%)
Mar 17, 2015 16.29 16.29 16.29 16.29 355 -0.20(-1.21%)
Mar 11, 2015 16.49 16.49 16.49 0 +0.64(+4.04%)
Mar 10, 2015 15.85 15.85 15.85 15.85 7,570 -0.60(-3.65%)
Mar 09, 2015 16.45 16.45 16.45 16.45 104 -0.67(-3.91%)
Mar 06, 2015 17.12 17.12 17.12 17.12 570 +0.63(+3.82%)
Mar 03, 2015 16.49 16.49 16.49 0 +0.89(+5.71%)
Feb 25, 2015 15.60 15.60 15.60 15.60 750 +0.17(+1.10%)
Feb 20, 2015 15.43 15.43 15.43 0 -0.47(-2.96%)
Feb 19, 2015 15.75 15.92 15.52 15.90 12,362 +0.66(+4.33%)
Feb 18, 2015 15.24 15.24 15.24 15.24 500 +0.38(+2.56%)
Feb 17, 2015 14.86 14.86 14.86 14.86 6,709 -0.70(-4.50%)
Feb 06, 2015 15.56 15.56 15.56 0 -0.30(-1.89%)
Feb 04, 2015 15.86 15.86 15.86 0 -0.18(-1.14%)
Feb 02, 2015 16.04 16.04 16.04 0 +1.00(+6.67%)
Jan 28, 2015 15.04 15.04 15.04 15.04 250 -0.64(-4.08%)
Jan 27, 2015 14.99 15.68 14.99 15.68 1,318 +0.27(+1.75%)
Jan 23, 2015 15.41 15.41 15.41 0 -0.09(-0.58%)
Jan 22, 2015 15.45 15.50 15.45 15.50 1,300 +0.25(+1.64%)
Jan 21, 2015 15.44 15.44 15.25 15.25 3,819 +0.25(+1.67%)
Jan 20, 2015 15.00 15.00 15.00 15.00 1,741 -0.20(-1.32%)
Jan 15, 2015 15.20 15.20 15.20 0 +0.70(+4.79%)
Jan 08, 2015 14.50 14.50 14.50 0 +0.31(+2.22%)
Jan 05, 2015 14.19 14.19 14.19 3 +0.55(+4.03%)
Dec 31, 2014 13.64 13.64 13.64 0 -0.71(-4.95%)
Dec 30, 2014 14.35 14.35 14.35 14.35 383 +0.00(+0.00%)
Dec 29, 2014 14.41 14.41 14.35 14.35 1,500 +0.00(+0.00%)
Dec 26, 2014 14.35 14.35 14.35 14.35 600 +0.45(+3.24%)
Dec 24, 2014 13.90 13.90 13.90 0 -0.43(-3.00%)
Dec 11, 2014 14.33 14.33 14.33 0 +0.23(+1.63%)
Dec 03, 2014 14.10 14.10 14.10 0 -0.19(-1.33%)
Nov 26, 2014 14.29 14.29 14.29 0 -1.03(-6.72%)
Nov 20, 2014 15.32 15.32 15.32 0 +0.23(+1.52%)
Nov 19, 2014 14.97 15.09 14.97 15.09 200 -0.41(-2.65%)
Nov 18, 2014 15.50 15.50 15.50 15.50 100 +0.01(+0.06%)
Nov 17, 2014 15.23 15.23 15.49 0 +0.26(+1.71%)
Nov 07, 2014 15.23 15.23 15.23 0 -0.30(-1.93%)
Nov 06, 2014 15.53 15.53 15.53 15.53 200 +0.63(+4.23%)
Nov 03, 2014 14.90 14.90 14.90 40 -0.15(-1.00%)
Oct 28, 2014 15.05 15.05 15.05 0 +0.01(+0.07%)
Oct 24, 2014 15.04 15.04 15.04 0 +0.04(+0.30%)
Oct 09, 2014 15.00 15.00 15.00 0 -0.24(-1.60%)
Oct 07, 2014 15.24 15.24 15.24 0 +0.68(+4.67%)
Oct 01, 2014 14.56 14.56 14.56 0 -0.07(-0.48%)
Sep 29, 2014 14.63 14.63 14.63 0 +0.10(+0.69%)
Sep 26, 2014 14.53 14.53 14.53 14.53 4,228 +0.12(+0.83%)
Sep 25, 2014 14.41 14.41 14.41 14.41 500 +0.00(+0.00%)
Sep 22, 2014 14.41 14.41 14.41 0 -0.24(-1.64%)
Sep 12, 2014 14.65 14.65 14.65 25,000 +0.15(+1.03%)
Sep 11, 2014 14.50 14.55 14.50 14.50 1,350 +0.50(+3.57%)
Sep 09, 2014 14.00 14.00 14.00 557 -0.06(-0.43%)
Sep 05, 2014 14.06 14.06 14.06 0 -0.38(-2.63%)
Aug 29, 2014 14.44 14.44 14.44 0 +0.00(+0.00%)
Aug 25, 2014 14.44 14.44 14.44 0 -0.00(-0.02%)
Aug 19, 2014 14.44 14.44 14.44 0 -0.35(-2.35%)
Aug 15, 2014 14.79 14.79 14.79 50 +0.79(+5.64%)
Aug 13, 2014 14.00 14.00 14.00 28 +1.05(+8.11%)
Aug 08, 2014 12.95 12.95 12.95 0 -0.65(-4.78%)
Jul 30, 2014 13.60 13.60 13.60 0 -0.05(-0.37%)
Jul 28, 2014 13.65 13.65 13.65 5 -0.24(-1.71%)
Jul 25, 2014 14.00 14.00 13.89 13.89 878 +0.46(+3.41%)
Jul 18, 2014 13.43 13.43 13.43 0 +0.40(+3.07%)
Jul 15, 2014 13.03 13.03 13.03 0 +0.03(+0.23%)
Jul 10, 2014 13.00 13.00 13.00 0 -0.24(-1.81%)
Jul 07, 2014 13.24 13.24 13.24 32 +0.06(+0.45%)
Jul 02, 2014 13.18 13.18 13.18 0 +0.18(+1.39%)
Jun 27, 2014 13.00 13.00 13.00 0 -0.10(-0.76%)
Jun 24, 2014 13.10 13.10 13.10 0 +0.19(+1.47%)
Jun 20, 2014 12.91 12.91 12.91 0 -0.22(-1.67%)
Jun 16, 2014 13.13 13.13 13.13 0 +0.13(+1.00%)
Jun 10, 2014 13.00 13.00 13.00 28 +0.19(+1.48%)
Jun 05, 2014 12.81 12.81 12.81 12.81 17,075 -0.19(-1.46%)
Jun 03, 2014 13.00 13.00 13.00 13.00 0 +0.15(+1.17%)
May 28, 2014 12.85 12.85 12.85 12.85 0 +0.35(+2.80%)
May 23, 2014 12.50 12.50 12.50 391 +0.04(+0.32%)
May 21, 2014 12.46 12.46 12.46 12.46 0 +0.72(+6.13%)
May 15, 2014 11.74 11.74 11.74 11.74 0 -0.53(-4.32%)
May 14, 2014 12.27 12.27 12.27 12.27 264 +0.57(+4.87%)
May 13, 2014 11.70 11.70 11.70 11.70 144 +0.19(+1.65%)
May 09, 2014 11.51 11.51 11.51 190 +0.18(+1.59%)
May 08, 2014 11.37 11.37 11.33 11.33 1,654 -0.02(-0.18%)
May 06, 2014 11.35 11.35 11.35 11.35 40 +0.00(+0.00%)
May 05, 2014 11.35 11.35 11.35 11.35 850 +0.04(+0.35%)
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.