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

Astellas Pharma Inc (OP:ALPMY)

9.600 +0.040 (+0.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 27, 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 (%)
Jun 26, 2025 9.250 9.595 9.250 9.560 96,528 +0.11(+1.16%)
Jun 25, 2025 9.305 9.470 9.305 9.450 105,665 -0.12(-1.22%)
Jun 24, 2025 9.580 9.580 9.500 9.567 204,531 +0.27(+2.95%)
Jun 23, 2025 9.165 9.310 9.110 9.293 260,945 +0.06(+0.68%)
Jun 20, 2025 9.650 9.650 9.220 9.230 327,463 -0.21(-2.22%)
Jun 18, 2025 9.350 9.600 9.350 9.440 156,258 -0.03(-0.32%)
Jun 17, 2025 9.605 9.615 9.440 9.470 115,025 -0.08(-0.84%)
Jun 16, 2025 9.630 9.640 9.543 9.550 124,813 -0.08(-0.83%)
Jun 13, 2025 9.900 10.03 9.600 9.630 81,803 -0.16(-1.63%)
Jun 12, 2025 10.21 10.24 9.740 9.790 336,455 +0.03(+0.31%)
Jun 11, 2025 9.750 10.16 9.580 9.760 92,130 +0.00(+0.05%)
Jun 10, 2025 9.695 9.780 9.600 9.755 80,582 +0.05(+0.50%)
Jun 09, 2025 9.850 10.05 9.690 9.706 110,606 +0.06(+0.62%)
Jun 06, 2025 10.07 10.07 9.611 9.646 160,232 -0.01(-0.14%)
Jun 05, 2025 9.750 9.850 9.650 9.660 181,290 -0.21(-2.13%)
Jun 04, 2025 9.850 9.963 9.800 9.870 58,988 -0.06(-0.60%)
Jun 03, 2025 9.890 9.965 9.850 9.930 167,677 +0.01(+0.10%)
Jun 02, 2025 10.01 10.10 9.850 9.920 79,512 +0.09(+0.92%)
May 30, 2025 10.31 10.31 9.643 9.830 175,835 +0.13(+1.34%)
May 29, 2025 9.670 9.720 9.660 9.700 103,211 +0.06(+0.62%)
May 28, 2025 9.700 10.02 9.630 9.640 103,862 -0.14(-1.43%)
May 27, 2025 10.14 10.14 9.700 9.780 89,709 +0.09(+0.93%)
May 23, 2025 9.800 9.800 9.650 9.690 70,061 +0.07(+0.73%)
May 22, 2025 9.605 9.710 9.590 9.620 129,026 +0.13(+1.37%)
May 21, 2025 9.358 9.580 9.210 9.490 70,162 +0.12(+1.28%)
May 20, 2025 9.422 9.430 9.360 9.370 104,600 -0.06(-0.59%)
May 19, 2025 9.325 9.470 9.120 9.426 147,287 +0.05(+0.49%)
May 16, 2025 9.500 9.500 9.320 9.380 129,867 +0.23(+2.51%)
May 15, 2025 9.180 9.230 9.150 9.150 173,786 +0.03(+0.32%)
May 14, 2025 9.210 9.610 9.090 9.121 93,753 -0.11(-1.18%)
May 13, 2025 9.320 9.320 8.970 9.230 206,985 -0.21(-2.22%)
May 12, 2025 9.360 9.500 9.100 9.440 512,270 -0.14(-1.46%)
May 09, 2025 9.590 9.650 9.550 9.580 76,146 -0.08(-0.83%)
May 08, 2025 9.540 10.07 9.540 9.660 119,542 -0.27(-2.72%)
May 07, 2025 9.915 10.15 9.900 9.930 174,944 -0.16(-1.59%)
May 06, 2025 10.04 10.28 9.780 10.09 75,851 -0.06(-0.59%)
May 05, 2025 10.41 10.41 9.836 10.15 94,047 +0.05(+0.50%)
May 02, 2025 10.00 10.10 9.910 10.10 79,877 +0.19(+1.92%)
May 01, 2025 9.634 9.960 9.634 9.910 134,866 +0.00(+0.00%)
Apr 30, 2025 9.840 9.990 9.630 9.910 67,192 -0.17(-1.69%)
Apr 29, 2025 9.713 10.10 9.713 10.08 77,003 +0.02(+0.17%)
Apr 28, 2025 9.980 10.06 9.950 10.06 91,838 -0.01(-0.07%)
Apr 25, 2025 10.05 10.10 9.970 10.07 152,785 +0.50(+5.22%)
Apr 24, 2025 9.560 9.570 9.370 9.570 207,544 +0.03(+0.31%)
Apr 23, 2025 9.755 10.04 9.520 9.540 113,328 -0.11(-1.14%)
Apr 22, 2025 9.370 9.933 9.370 9.650 268,454 +0.23(+2.44%)
Apr 21, 2025 9.400 9.420 9.360 9.420 275,223 +0.07(+0.75%)
Apr 17, 2025 9.195 9.380 8.980 9.350 169,535 +0.14(+1.52%)
Apr 16, 2025 9.600 9.600 8.910 9.210 140,803 -0.07(-0.75%)
Apr 15, 2025 9.110 9.350 9.110 9.280 414,510 +0.15(+1.64%)
Apr 14, 2025 8.985 9.190 8.867 9.130 436,829 +0.25(+2.82%)
Apr 11, 2025 8.550 9.240 8.550 8.880 719,370 -0.06(-0.67%)
Apr 10, 2025 9.000 9.330 8.370 8.940 760,749 -0.07(-0.78%)
Apr 09, 2025 8.600 9.110 8.550 9.010 790,563 +0.02(+0.22%)
Apr 08, 2025 9.165 9.220 8.783 8.990 687,509 +0.13(+1.47%)
Apr 07, 2025 8.945 9.150 8.720 8.860 523,552 -0.33(-3.59%)
Apr 04, 2025 9.307 9.364 9.000 9.190 261,280 -0.03(-0.33%)
Apr 03, 2025 9.345 9.375 9.220 9.220 173,075 -0.12(-1.28%)
Apr 02, 2025 9.350 9.700 9.300 9.340 81,455 -0.39(-4.01%)
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.