Financial News

Astellas Pharma Inc (OP:ALPMY)

11.41 -0.04 (-0.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 11.40 11.45 11.00 11.45 89,725 -0.04(-0.35%)
Sep 11, 2025 11.87 11.87 11.42 11.49 43,089 +0.12(+1.06%)
Sep 10, 2025 11.81 11.81 11.32 11.37 44,025 -0.10(-0.87%)
Sep 09, 2025 11.60 11.75 11.47 11.47 87,614 -0.24(-2.05%)
Sep 08, 2025 11.46 11.75 11.46 11.71 61,279 +0.23(+2.00%)
Sep 05, 2025 11.04 11.51 11.04 11.48 49,674 +0.18(+1.59%)
Sep 04, 2025 11.26 11.41 11.23 11.30 42,002 +0.10(+0.89%)
Sep 03, 2025 11.27 11.27 11.01 11.20 63,605 +0.11(+0.99%)
Sep 02, 2025 10.86 11.09 10.86 11.09 61,846 +0.14(+1.28%)
Aug 29, 2025 11.13 11.45 10.94 10.95 56,170 -0.10(-0.90%)
Aug 28, 2025 10.96 11.25 10.94 11.05 77,068 +0.09(+0.82%)
Aug 27, 2025 10.95 10.96 10.84 10.96 91,469 -0.07(-0.67%)
Aug 26, 2025 10.61 11.45 10.61 11.03 62,027 -0.23(-2.01%)
Aug 25, 2025 11.34 11.37 11.26 11.26 136,474 -0.23(-2.00%)
Aug 22, 2025 11.59 11.81 11.49 11.49 211,480 +0.18(+1.59%)
Aug 21, 2025 11.49 11.81 11.30 11.31 154,914 -0.18(-1.57%)
Aug 20, 2025 11.48 11.51 11.45 11.49 40,008 -0.03(-0.26%)
Aug 19, 2025 11.47 11.52 11.40 11.52 201,537 +0.15(+1.32%)
Aug 18, 2025 11.39 11.88 11.34 11.37 92,684 +0.08(+0.71%)
Aug 15, 2025 11.33 11.35 11.20 11.29 50,534 +0.11(+0.98%)
Aug 14, 2025 11.10 11.24 11.09 11.18 57,464 -0.04(-0.31%)
Aug 13, 2025 11.26 11.32 11.18 11.21 142,255 -0.01(-0.04%)
Aug 12, 2025 11.01 11.33 10.90 11.22 141,858 +0.26(+2.39%)
Aug 11, 2025 10.95 11.31 10.56 10.96 94,764 -0.01(-0.11%)
Aug 08, 2025 10.53 11.31 10.53 10.97 64,760 +0.12(+1.11%)
Aug 07, 2025 10.88 10.88 10.81 10.85 119,722 +0.07(+0.67%)
Aug 06, 2025 10.75 10.80 10.72 10.78 40,747 +0.10(+0.91%)
Aug 05, 2025 10.62 10.72 10.61 10.68 113,734 +0.07(+0.66%)
Aug 04, 2025 10.60 10.80 10.38 10.61 139,820 +0.04(+0.38%)
Aug 01, 2025 10.03 10.57 10.03 10.57 268,036 +0.23(+2.22%)
Jul 31, 2025 10.58 10.90 10.34 10.34 175,049 -0.01(-0.10%)
Jul 30, 2025 10.21 10.60 10.21 10.35 136,910 +0.28(+2.78%)
Jul 29, 2025 10.15 10.15 9.991 10.07 186,112 +0.12(+1.26%)
Jul 28, 2025 9.960 10.04 9.910 9.945 68,447 -0.02(-0.15%)
Jul 25, 2025 10.00 10.00 9.925 9.960 51,632 -0.10(-0.99%)
Jul 24, 2025 10.10 10.10 10.06 10.06 59,006 -0.08(-0.81%)
Jul 23, 2025 10.09 10.15 9.800 10.14 103,928 +0.45(+4.67%)
Jul 22, 2025 9.715 9.790 9.660 9.690 193,825 -0.08(-0.82%)
Jul 21, 2025 9.670 9.800 9.480 9.770 109,575 +0.08(+0.83%)
Jul 18, 2025 9.460 9.720 9.460 9.690 83,023 -0.04(-0.41%)
Jul 17, 2025 9.605 9.730 9.587 9.730 114,340 +0.09(+0.93%)
Jul 16, 2025 9.650 9.800 9.590 9.640 652,149 -0.02(-0.21%)
Jul 15, 2025 9.615 9.800 9.615 9.660 314,739 -0.16(-1.63%)
Jul 14, 2025 9.642 10.15 9.642 9.820 1,138,201 +0.31(+3.26%)
Jul 11, 2025 9.490 9.510 9.470 9.510 400,348 +0.10(+1.06%)
Jul 10, 2025 9.480 9.480 9.340 9.410 132,948 -0.05(-0.53%)
Jul 09, 2025 9.220 9.460 9.220 9.460 104,867 +0.17(+1.83%)
Jul 08, 2025 9.440 9.440 9.270 9.290 123,646 -0.07(-0.75%)
Jul 07, 2025 9.850 9.850 9.330 9.360 189,843 -0.24(-2.50%)
Jul 03, 2025 9.615 9.980 9.590 9.600 41,054 -0.05(-0.52%)
Jul 02, 2025 10.04 10.04 9.608 9.650 84,911 +0.04(+0.42%)
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 Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback