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

Astellas Pharma Inc (OP: ALPMY )

9.770 +0.040 (+0.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.600 9.820 9.600 9.770 94,114 +0.04(+0.41%)
Feb 13, 2025 9.700 9.770 9.590 9.730 357,136 +0.38(+4.06%)
Feb 12, 2025 9.375 9.410 9.320 9.350 501,874 -0.18(-1.89%)
Feb 11, 2025 9.910 9.910 9.530 9.530 211,118 -0.01(-0.10%)
Feb 10, 2025 9.470 9.600 9.470 9.540 496,761 +0.14(+1.49%)
Feb 07, 2025 9.300 9.440 9.300 9.400 612,091 +0.03(+0.32%)
Feb 06, 2025 9.365 9.390 9.360 9.370 256,916 +0.07(+0.75%)
Feb 05, 2025 9.360 9.540 9.210 9.300 282,987 +0.15(+1.64%)
Feb 04, 2025 9.565 9.620 9.150 9.150 197,196 -0.37(-3.84%)
Feb 03, 2025 9.700 9.700 9.120 9.515 153,258 -0.16(-1.70%)
Jan 31, 2025 9.700 9.756 9.680 9.680 94,828 -0.21(-2.12%)
Jan 30, 2025 10.13 10.13 9.630 9.890 176,675 +0.11(+1.12%)
Jan 29, 2025 9.800 9.840 9.770 9.780 78,086 -0.06(-0.63%)
Jan 28, 2025 9.600 10.00 9.600 9.842 155,992 +0.07(+0.74%)
Jan 27, 2025 9.700 9.770 9.700 9.770 281,908 +0.17(+1.77%)
Jan 24, 2025 9.390 9.610 9.050 9.600 228,458 +0.16(+1.69%)
Jan 23, 2025 9.800 9.800 9.300 9.440 211,519 -0.01(-0.11%)
Jan 22, 2025 9.200 9.490 9.200 9.450 476,421 -0.07(-0.74%)
Jan 21, 2025 9.860 9.860 9.360 9.520 536,099 -0.02(-0.21%)
Jan 17, 2025 9.970 9.970 9.240 9.540 161,856 -0.09(-0.93%)
Jan 16, 2025 9.560 10.01 9.510 9.630 343,489 -0.06(-0.67%)
Jan 15, 2025 9.680 9.750 9.610 9.695 150,764 +0.16(+1.62%)
Jan 14, 2025 9.240 9.590 9.240 9.540 487,929 +0.06(+0.63%)
Jan 13, 2025 9.840 9.840 9.450 9.480 322,349 +0.01(+0.11%)
Jan 10, 2025 9.920 9.920 9.450 9.470 241,470 -0.08(-0.84%)
Jan 08, 2025 9.575 9.650 9.520 9.550 272,394 -0.10(-1.04%)
Jan 07, 2025 9.800 9.800 9.650 9.650 301,981 -0.03(-0.31%)
Jan 06, 2025 9.761 9.800 9.600 9.680 430,227 +0.02(+0.21%)
Jan 03, 2025 9.625 9.700 9.550 9.660 274,603 +0.04(+0.42%)
Jan 02, 2025 9.690 9.720 9.610 9.620 113,986 -0.04(-0.41%)
Dec 31, 2024 9.660 0 -0.03(-0.31%)
Dec 30, 2024 10.11 10.11 9.610 9.690 428,492 +0.02(+0.21%)
Dec 27, 2024 9.410 9.730 9.410 9.670 369,694 +0.02(+0.21%)
Dec 26, 2024 9.420 9.715 9.420 9.650 413,132 +0.00(+0.00%)
Dec 24, 2024 9.380 10.13 9.380 9.650 253,861 +0.01(+0.10%)
Dec 23, 2024 9.630 9.640 9.510 9.640 549,414 -0.15(-1.53%)
Dec 20, 2024 9.690 10.00 9.480 9.790 375,451 +0.14(+1.45%)
Dec 19, 2024 9.410 9.720 9.410 9.650 382,983 +0.00(+0.00%)
Dec 18, 2024 10.21 10.21 9.560 9.650 324,152 -0.17(-1.73%)
Dec 17, 2024 9.480 9.850 9.480 9.820 440,351 -0.03(-0.30%)
Dec 16, 2024 9.820 9.955 9.590 9.850 659,086 -0.23(-2.28%)
Dec 13, 2024 10.19 10.19 10.06 10.08 324,043 -0.20(-1.95%)
Dec 12, 2024 10.22 10.56 10.22 10.28 221,776 -0.06(-0.58%)
Dec 11, 2024 9.920 10.37 9.920 10.34 243,158 +0.01(+0.10%)
Dec 10, 2024 10.22 10.38 10.22 10.33 393,266 -0.11(-1.05%)
Dec 09, 2024 10.12 10.48 10.12 10.44 239,205 -0.08(-0.76%)
Dec 06, 2024 10.92 10.92 10.37 10.52 394,200 -0.04(-0.38%)
Dec 05, 2024 10.53 10.57 10.50 10.56 176,036 -0.07(-0.66%)
Dec 04, 2024 11.03 11.03 10.24 10.63 99,102 -0.17(-1.57%)
Dec 03, 2024 10.77 10.83 10.66 10.80 466,107 +0.26(+2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.