Astellas Pharma Inc. (ALPMF)
OTCMKTS
· Delayed Price · Currency is USD
8.87
-0.12 (-1.33%)
Apr 23, 2025, 4:00 PM EDT
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | 15,500 |
| Apr 22, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| Apr 21, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| Apr 17, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.26% | 3,100 |
| Apr 16, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| Apr 15, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| Apr 14, 2025 | 8.99 | 9.08 | 8.99 | 9.08 | 9.08 | 3.60% | 2,300 |
| Apr 11, 2025 | 8.41 | 8.76 | 8.41 | 8.76 | 8.76 | -2.56% | 45,864 |
| Apr 10, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | 100 |
| Apr 9, 2025 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | - | 5,107 |
| Apr 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 11,300 |
| Apr 7, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | -4.76% | 483 |
| Apr 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Apr 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Apr 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.06% | 1,000 |
| Apr 1, 2025 | 10.17 | 10.17 | 9.85 | 9.85 | 9.85 | 1.03% | 406 |
| Mar 31, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -2.50% | 3,059 |
| Mar 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - | 13,400 |
| Mar 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - | 62 |
| Mar 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - | - |
| Mar 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - | - |
| Mar 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 3.09% | 900 |
| Mar 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.46 | -3.00% | 200 |
| Mar 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | -0.70% | 100 |
| Mar 19, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.82 | - | - |
| Mar 18, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.82 | - | - |
| Mar 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.82 | 1.72% | 2,003 |
| Mar 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.65 | - | 14,835 |
| Mar 13, 2025 | 10.04 | 10.04 | 9.90 | 9.90 | 9.65 | -1.35% | 1,700 |
| Mar 12, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.79 | - | 1,700 |
| Mar 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.79 | -0.05% | 15 |
| Mar 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.79 | 0.05% | 50 |
| Mar 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.79 | 0.35% | 5,600 |
| Mar 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - | - |
| Mar 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - | 2,660 |
| Mar 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - | - |
| Mar 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - | 16,685 |
| Feb 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - | 11,000 |
| Feb 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 3.15% | 1,300 |
| Feb 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.45 | - | - |
| Feb 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.45 | - | 1,403 |
| Feb 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.45 | - | 39 |
| Feb 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.45 | - | - |
| Feb 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.45 | 2.05% | 102 |
| Feb 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | - | 300 |
| Feb 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | - | 50 |
| Feb 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | - | - |
| Feb 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | - | 7,100 |
| Feb 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | -0.94% | 100 |
| Feb 11, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.35 | 2.26% | 6,500 |