Financial News
Astellas Pharma Inc (OP: ALPMY )
9.720
-0.180
(-1.82%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2009 | 36.01 | 36.01 | 36.01 | 36.01 | 100 | -0.67(-1.83%) |
| Oct 27, 2009 | 36.68 | 36.68 | 36.68 | 36.68 | 0 | -2.62(-6.67%) |
| Oct 26, 2009 | 39.35 | 39.35 | 38.60 | 39.30 | 1,352 | +0.46(+1.18%) |
| Oct 23, 2009 | 39.25 | 39.25 | 38.84 | 38.84 | 675 | -1.46(-3.62%) |
| Oct 22, 2009 | 39.72 | 40.30 | 39.72 | 40.30 | 1,300 | -0.95(-2.30%) |
| Oct 20, 2009 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | -0.45(-1.08%) |
| Oct 19, 2009 | 41.70 | 41.70 | 41.70 | 41.70 | 290 | +0.55(+1.34%) |
| Oct 15, 2009 | 41.15 | 41.15 | 41.15 | 0 | +1.40(+3.52%) | |
| Oct 13, 2009 | 39.75 | 39.75 | 39.75 | 0 | -0.45(-1.12%) | |
| Oct 12, 2009 | 40.20 | 40.20 | 40.20 | 40.20 | 300 | -0.13(-0.32%) |
| Oct 07, 2009 | 40.33 | 40.33 | 40.33 | 40.33 | 0 | +0.07(+0.17%) |
| Oct 06, 2009 | 40.26 | 40.26 | 40.26 | 40.26 | 112 | +0.16(+0.40%) |
| Oct 05, 2009 | 39.55 | 40.10 | 39.55 | 40.10 | 301 | -0.02(-0.05%) |
| Oct 02, 2009 | 39.57 | 40.12 | 39.57 | 40.12 | 642 | +0.11(+0.27%) |
| Oct 01, 2009 | 40.01 | 40.01 | 40.01 | 40.01 | 400 | -0.89(-2.18%) |
| Sep 28, 2009 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | +0.25(+0.62%) |
| Sep 24, 2009 | 40.65 | 40.65 | 40.65 | 0 | -0.35(-0.85%) | |
| Sep 23, 2009 | 41.00 | 41.00 | 41.00 | 41.00 | 800 | +0.35(+0.86%) |
| Sep 16, 2009 | 40.65 | 40.65 | 40.65 | 0 | -0.05(-0.12%) | |
| Sep 14, 2009 | 40.70 | 40.70 | 40.70 | 0 | +1.70(+4.36%) | |
| Sep 09, 2009 | 39.00 | 39.00 | 39.00 | 0 | -0.80(-2.01%) | |
| Sep 04, 2009 | 39.80 | 39.80 | 39.80 | 0 | -0.20(-0.50%) | |
| Sep 02, 2009 | 40.00 | 40.00 | 40.00 | 0 | +0.25(+0.63%) | |
| Sep 01, 2009 | 39.75 | 39.75 | 39.75 | 39.75 | 446 | +0.15(+0.38%) |
| Aug 27, 2009 | 39.60 | 39.60 | 39.60 | 0 | +1.55(+4.07%) | |
| Aug 25, 2009 | 38.05 | 38.05 | 38.05 | 0 | +0.05(+0.13%) | |
| Aug 24, 2009 | 38.00 | 38.00 | 38.00 | 38.00 | 200 | +0.20(+0.53%) |
| Aug 21, 2009 | 37.80 | 37.80 | 37.80 | 37.80 | 100 | +0.00(+0.00%) |
| Aug 20, 2009 | 37.35 | 37.80 | 37.35 | 37.80 | 317 | +0.30(+0.80%) |
| Aug 18, 2009 | 37.40 | 37.75 | 37.35 | 37.50 | 15,011 | +0.25(+0.67%) |
| Aug 17, 2009 | 37.30 | 37.35 | 37.25 | 37.25 | 51,200 | -0.35(-0.93%) |
| Aug 14, 2009 | 38.00 | 38.00 | 37.60 | 37.60 | 555 | -0.15(-0.40%) |
| Aug 13, 2009 | 37.75 | 37.75 | 37.75 | 37.75 | 350 | +0.25(+0.67%) |
| Aug 12, 2009 | 37.50 | 37.70 | 37.25 | 37.50 | 1,655 | -0.94(-2.45%) |
| Aug 11, 2009 | 38.44 | 38.44 | 38.44 | 38.44 | 333 | -1.21(-3.05%) |
| Aug 07, 2009 | 39.65 | 39.65 | 39.65 | 0 | +1.06(+2.75%) |
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.
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.
