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

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
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 (%)
Mar 31, 2010 36.63 36.63 35.97 36.36 3,677 +0.01(+0.03%)
Mar 30, 2010 36.15 36.35 36.15 36.35 637 +0.20(+0.55%)
Mar 29, 2010 36.00 36.15 36.00 36.15 815 +0.05(+0.14%)
Mar 26, 2010 36.04 36.77 36.04 36.10 827 -0.25(-0.69%)
Mar 25, 2010 36.30 36.35 36.30 36.35 623 -0.12(-0.33%)
Mar 24, 2010 36.47 36.47 36.47 36.47 314 -1.00(-2.67%)
Mar 23, 2010 37.10 37.67 37.10 37.47 2,053 +0.02(+0.05%)
Mar 22, 2010 37.45 37.45 37.21 37.45 3,621 -0.04(-0.11%)
Mar 19, 2010 37.18 37.49 37.15 37.49 111,596 +0.56(+1.52%)
Mar 18, 2010 36.91 36.93 36.91 36.93 472 +0.23(+0.63%)
Mar 17, 2010 36.70 36.75 36.70 36.70 625 +0.05(+0.14%)
Mar 15, 2010 36.65 36.65 36.65 36.65 0 -0.11(-0.30%)
Mar 12, 2010 37.10 37.10 36.70 36.76 2,870 +0.61(+1.69%)
Mar 10, 2010 36.15 36.15 36.15 36.15 0 -0.20(-0.55%)
Mar 09, 2010 36.35 36.35 36.35 36.35 1,151 -0.10(-0.27%)
Mar 08, 2010 36.60 37.00 36.45 36.45 669 +0.05(+0.14%)
Mar 05, 2010 36.30 36.60 36.30 36.40 408 +0.30(+0.83%)
Mar 04, 2010 36.05 36.18 36.05 36.10 770 -0.50(-1.37%)
Mar 03, 2010 36.60 36.60 36.60 36.60 373 +0.05(+0.14%)
Mar 02, 2010 36.35 36.55 36.35 36.55 230 -0.55(-1.48%)
Mar 01, 2010 37.10 37.10 37.10 37.10 1,136 -0.72(-1.90%)
Feb 26, 2010 37.20 37.82 37.20 37.82 1,083 +0.87(+2.35%)
Feb 25, 2010 36.95 36.95 36.95 36.95 384 -0.22(-0.59%)
Feb 24, 2010 36.65 37.17 36.65 37.17 556 +0.86(+2.37%)
Feb 23, 2010 36.31 36.31 36.31 36.31 985 -0.35(-0.95%)
Feb 22, 2010 37.36 37.36 36.66 36.66 478 +0.65(+1.81%)
Feb 19, 2010 35.82 36.45 35.82 36.01 399 -0.50(-1.37%)
Feb 18, 2010 36.46 36.89 36.46 36.51 1,048 +0.20(+0.55%)
Feb 17, 2010 36.31 36.31 36.31 36.31 440 +0.05(+0.14%)
Feb 16, 2010 36.26 36.26 36.26 36.26 267 -0.30(-0.82%)
Feb 12, 2010 36.56 36.56 36.56 0 +0.26(+0.72%)
Feb 11, 2010 36.59 36.59 36.30 36.30 1,302 +0.39(+1.09%)
Feb 10, 2010 36.25 36.25 35.91 35.91 480 -0.60(-1.64%)
Feb 09, 2010 36.37 36.85 36.37 36.51 709 -0.73(-1.96%)
Feb 08, 2010 36.51 37.24 36.51 37.24 412 +0.38(+1.03%)
Feb 05, 2010 37.72 37.72 36.86 36.86 2,387 -0.84(-2.23%)
Feb 04, 2010 37.86 37.86 37.55 37.70 853 -0.77(-2.00%)
Feb 03, 2010 38.46 38.47 38.10 38.47 2,518 +0.77(+2.04%)
Feb 02, 2010 37.30 38.15 37.30 37.70 1,664 +0.14(+0.37%)
Feb 01, 2010 37.30 38.19 37.30 37.56 929 +0.84(+2.29%)
Jan 29, 2010 37.30 37.30 36.72 36.72 521 -1.57(-4.10%)
Jan 28, 2010 37.80 38.29 37.80 38.29 1,612 -0.41(-1.06%)
Jan 27, 2010 38.03 38.70 38.03 38.70 6,991 +0.05(+0.13%)
Jan 26, 2010 37.55 38.75 37.55 38.65 13,016 +0.25(+0.65%)
Jan 25, 2010 38.25 38.40 38.25 38.40 4,696 -0.55(-1.41%)
Jan 22, 2010 37.90 39.25 37.90 38.95 159,405 +0.98(+2.58%)
Jan 21, 2010 38.00 38.00 37.97 37.97 458 -0.80(-2.06%)
Jan 19, 2010 38.77 38.77 38.77 0 -0.13(-0.33%)
Jan 14, 2010 38.90 38.90 38.90 0 +0.35(+0.91%)
Jan 13, 2010 38.55 38.55 38.55 38.55 1,101 +0.45(+1.18%)
Jan 12, 2010 38.10 38.10 38.10 38.10 942 +0.55(+1.46%)
Jan 08, 2010 37.55 37.55 37.55 0 -0.08(-0.21%)
Jan 07, 2010 37.95 37.95 37.63 37.63 500 -1.02(-2.64%)
Jan 06, 2010 38.65 38.65 38.65 38.65 200 +0.15(+0.39%)
Jan 05, 2010 38.55 38.55 38.50 38.50 4,000 +1.29(+3.47%)
Dec 31, 2009 37.21 37.21 37.21 37.21 0 -0.25(-0.67%)
Dec 29, 2009 37.46 37.46 37.46 37.46 0 +0.25(+0.67%)
Dec 23, 2009 37.21 37.21 37.21 37.21 0 -0.34(-0.91%)
Dec 22, 2009 37.55 37.55 37.55 37.55 1,000 +0.80(+2.18%)
Dec 21, 2009 37.05 37.05 36.75 36.75 537 -0.69(-1.84%)
Dec 18, 2009 37.44 37.44 37.44 37.44 125 +0.04(+0.11%)
Dec 17, 2009 37.29 37.40 37.29 37.40 901 -0.31(-0.82%)
Dec 14, 2009 37.71 37.71 37.71 0 +0.00(+0.00%)
Dec 10, 2009 37.71 37.71 37.71 37.71 0 -0.34(-0.89%)
Dec 09, 2009 38.05 38.05 38.05 38.05 120 -1.15(-2.93%)
Dec 08, 2009 39.25 39.25 39.15 39.20 2,500 +0.95(+2.48%)
Dec 07, 2009 38.25 38.25 38.25 38.25 106 -0.35(-0.91%)
Dec 03, 2009 38.60 38.60 38.60 38.60 0 +0.60(+1.58%)
Dec 02, 2009 38.00 38.00 38.00 38.00 290 +0.50(+1.33%)
Dec 01, 2009 37.50 37.50 37.50 37.50 493 +1.03(+2.82%)
Nov 27, 2009 36.47 36.47 36.47 0 +0.05(+0.14%)
Nov 25, 2009 36.42 36.42 36.42 36.42 175 +0.30(+0.83%)
Nov 24, 2009 36.00 36.12 36.00 36.12 1,295 -0.13(-0.36%)
Nov 20, 2009 36.25 36.25 36.25 0 -0.85(-2.29%)
Nov 16, 2009 37.10 37.10 37.10 0 +0.65(+1.78%)
Nov 12, 2009 36.45 36.45 36.45 36.45 0 -0.53(-1.43%)
Nov 11, 2009 37.30 37.30 36.66 36.98 1,315 -0.52(-1.39%)
Nov 06, 2009 37.50 37.50 37.50 37.50 0 +0.10(+0.27%)
Nov 05, 2009 37.10 37.40 37.10 37.40 673 +1.05(+2.89%)
Nov 03, 2009 36.35 36.35 36.35 36.35 0 -1.00(-2.68%)
Nov 02, 2009 37.19 37.35 36.70 37.35 4,100 +1.34(+3.72%)
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%)
Aug 04, 2009 38.59 38.59 38.59 0 +0.59(+1.55%)
Jul 31, 2009 38.00 38.00 38.00 0 +0.05(+0.13%)
Jul 30, 2009 37.55 37.95 37.55 37.95 1,107 +0.60(+1.61%)
Jul 29, 2009 37.50 37.50 36.80 37.35 784 -0.05(-0.13%)
Jul 28, 2009 37.40 37.40 37.40 37.40 200 +0.00(+0.00%)
Jul 27, 2009 37.40 37.40 37.40 37.40 429 +0.20(+0.54%)
Jul 24, 2009 37.20 37.20 37.20 37.20 200 +0.20(+0.54%)
Jul 23, 2009 36.90 37.35 36.90 37.00 1,000 +0.20(+0.54%)
Jul 22, 2009 36.75 36.80 36.50 36.80 2,716 +0.95(+2.65%)
Jul 21, 2009 36.25 36.25 35.85 35.85 317 +0.10(+0.28%)
Jul 20, 2009 35.75 35.75 35.75 35.75 200 +0.20(+0.56%)
Jul 17, 2009 35.55 35.55 35.55 35.55 400 +0.45(+1.28%)
Jul 14, 2009 35.10 35.10 35.10 0 -1.05(-2.90%)
Jul 13, 2009 36.15 36.15 36.15 36.15 155 +0.30(+0.84%)
Jul 10, 2009 36.10 36.10 35.85 35.85 400 -0.30(-0.83%)
Jul 09, 2009 36.15 36.15 36.15 36.15 1,282 -0.10(-0.28%)
Jul 08, 2009 36.25 36.25 36.25 36.25 29,900 +0.30(+0.83%)
Jul 07, 2009 35.95 35.95 35.95 35.95 106 +0.75(+2.13%)
Jul 06, 2009 35.20 35.20 35.20 35.20 870 -0.95(-2.63%)
Jul 01, 2009 35.85 36.15 35.85 36.15 920 +0.50(+1.40%)
Jun 30, 2009 35.85 35.85 35.65 35.65 1,386 +0.00(+0.00%)
Jun 25, 2009 35.65 35.65 35.65 35.65 0 -0.70(-1.93%)
Jun 24, 2009 36.00 36.35 36.00 36.35 700 +0.20(+0.55%)
Jun 22, 2009 36.15 36.15 36.15 0 +0.50(+1.40%)
Jun 19, 2009 35.35 35.65 35.35 35.65 600 +0.75(+2.15%)
Jun 17, 2009 34.90 34.90 34.90 34.90 775 +0.80(+2.35%)
Jun 16, 2009 34.10 34.10 34.10 34.10 364 +0.75(+2.25%)
Jun 15, 2009 33.35 33.35 33.35 33.35 400 +0.25(+0.76%)
Jun 11, 2009 33.10 33.10 33.10 0 +0.45(+1.38%)
Jun 10, 2009 32.65 33.50 32.65 32.65 852 -0.40(-1.21%)
Jun 05, 2009 33.05 33.05 33.05 0 -1.10(-3.22%)
Jun 04, 2009 34.15 34.15 34.15 34.15 1,245 -0.35(-1.01%)
Jun 03, 2009 33.75 34.50 33.75 34.50 314 -0.90(-2.54%)
Jun 02, 2009 35.40 35.40 35.40 35.40 385 -0.10(-0.28%)
Jun 01, 2009 35.50 35.50 35.50 35.50 737 +1.90(+5.65%)
May 29, 2009 33.55 33.65 33.50 33.60 9,275 -0.85(-2.47%)
May 28, 2009 34.00 34.45 34.00 34.45 600 -0.55(-1.57%)
May 27, 2009 35.00 35.00 35.00 35.00 318 -0.05(-0.14%)
May 26, 2009 34.80 35.05 34.80 35.05 792 +0.15(+0.43%)
May 22, 2009 34.90 34.90 34.90 34.90 474 +0.15(+0.43%)
May 21, 2009 34.75 34.75 34.75 34.75 302 -0.75(-2.11%)
May 20, 2009 35.65 35.65 35.50 35.50 854 +1.25(+3.65%)
May 19, 2009 34.50 34.50 34.25 34.25 1,516 -0.30(-0.87%)
May 18, 2009 34.55 34.55 34.55 34.55 200 -0.50(-1.43%)
May 15, 2009 35.20 35.20 35.05 35.05 4,669 -0.80(-2.23%)
May 14, 2009 35.70 35.85 35.70 35.85 9,609 +0.25(+0.70%)
May 13, 2009 35.55 35.80 35.05 35.60 4,658 +0.80(+2.30%)
May 12, 2009 34.75 34.80 34.10 34.80 3,969 +0.03(+0.09%)
May 11, 2009 34.77 34.77 34.77 34.77 1,520 +0.57(+1.67%)
May 08, 2009 33.85 34.20 33.85 34.20 1,213 +1.40(+4.27%)
May 07, 2009 33.55 33.55 32.80 32.80 1,705 -1.70(-4.93%)
May 06, 2009 33.65 34.50 33.65 34.50 2,055 +1.24(+3.73%)
May 05, 2009 33.50 33.50 33.26 33.26 2,045 +0.51(+1.56%)
May 01, 2009 32.75 32.75 32.75 0 -0.25(-0.76%)
Apr 30, 2009 33.00 33.00 33.00 33.00 435 +0.00(+0.00%)
Apr 29, 2009 32.75 33.00 32.55 33.00 2,706 +1.35(+4.27%)
Apr 28, 2009 32.20 32.20 31.65 31.65 900 -1.45(-4.38%)
Apr 27, 2009 32.60 33.10 32.60 33.10 3,248 -0.10(-0.30%)
Apr 24, 2009 32.45 33.20 32.45 33.20 4,178 +0.75(+2.31%)
Apr 23, 2009 32.20 32.45 32.20 32.45 13,750 +1.10(+3.51%)
Apr 22, 2009 31.80 32.04 31.35 31.35 2,646 -0.75(-2.34%)
Apr 21, 2009 32.10 32.10 32.10 32.10 776 +0.00(+0.00%)
Apr 20, 2009 32.15 32.15 32.10 32.10 649 -0.10(-0.31%)
Apr 17, 2009 31.55 32.20 31.55 32.20 410 -1.25(-3.74%)
Apr 16, 2009 33.05 33.45 32.95 33.45 1,258 +0.35(+1.06%)
Apr 15, 2009 32.95 33.10 32.95 33.10 904 +1.15(+3.60%)
Apr 14, 2009 32.00 32.25 31.90 31.95 2,326 +0.45(+1.43%)
Apr 13, 2009 31.50 31.50 31.50 31.50 750 +0.05(+0.16%)
Apr 08, 2009 31.45 31.45 31.45 31.45 0 -1.20(-3.68%)
Apr 07, 2009 32.40 33.55 32.40 32.65 2,804 +2.35(+7.76%)
Apr 06, 2009 31.30 32.00 30.30 30.30 1,234 -1.20(-3.81%)
Apr 02, 2009 31.50 31.50 31.50 31.50 0 -1.50(-4.55%)
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.