Astellas Pharma Inc. (ALPMF)
OTCMKTS · Delayed Price · Currency is USD
16.33
+0.27 (1.71%)
At close: Feb 10, 2026
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.71% | 4,432 |
| Feb 9, 2026 | 16.60 | 16.60 | 16.05 | 16.05 | 16.05 | 7.72% | 4,170 |
| Feb 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 9.00% | 1,005 |
| Jan 27, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.11% | 250 |
| Jan 22, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.51% | 103 |
| Jan 12, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -4.30% | 185 |
| Jan 8, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.58% | 450 |
| Jan 7, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 5.28% | 3,000 |
| Jan 6, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.04% | 769 |
| Dec 30, 2025 | 13.56 | 13.56 | 13.17 | 13.17 | 13.17 | -7.25% | 651 |
| Dec 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 7.98% | 1,000 |
| Dec 22, 2025 | 13.95 | 13.95 | 13.15 | 13.15 | 13.15 | 1.15% | 1,100 |
| Dec 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | 748 |
| Dec 18, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | 658 |
| Dec 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.34% | 117 |
| Dec 15, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -4.52% | 150 |
| Dec 11, 2025 | 13.23 | 13.23 | 13.15 | 13.15 | 13.15 | 1.94% | 6,950 |
| Dec 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5.52% | 1,150 |
| Nov 26, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.28% | 500 |
| Nov 25, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 5.88% | 3,060 |
| Nov 24, 2025 | 12.15 | 12.15 | 11.40 | 11.40 | 11.40 | -10.38% | 1,700 |
| Nov 21, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 4.26% | 225 |
| Nov 20, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.04% | 100 |
| Nov 18, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.26% | 14,559 |
| Nov 17, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -2.25% | 100 |
| Nov 14, 2025 | 11.92 | 12.20 | 11.92 | 12.20 | 12.20 | 2.31% | 700 |
| Nov 12, 2025 | 11.75 | 11.93 | 11.75 | 11.93 | 11.93 | 5.44% | 300 |
| Nov 11, 2025 | 12.35 | 12.35 | 11.31 | 11.31 | 11.31 | 2.12% | 1,070 |
| Nov 10, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.99% | 4,239 |
| Nov 7, 2025 | 10.00 | 11.30 | 10.00 | 11.30 | 11.30 | 2.73% | 1,187 |
| Nov 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 9.70% | 100 |
| Nov 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -9.41% | 480 |
| Oct 30, 2025 | 10.80 | 11.07 | 10.80 | 11.07 | 11.07 | 2.48% | 333 |
| Oct 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 100 |
| Oct 27, 2025 | 10.90 | 11.70 | 10.73 | 10.80 | 10.80 | -0.92% | 3,300 |
| Oct 20, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 10.68% | 265 |
| Oct 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -8.81% | 100 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.67% | 151 |
| Oct 10, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -3.35% | 100 |
| Sep 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 100 |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.66% | 600 |
| Sep 24, 2025 | 10.55 | 10.72 | 10.55 | 10.72 | 10.72 | -5.18% | 666 |
| Sep 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 1,606 |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% | 350 |
| Sep 16, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | 500 |
| Sep 15, 2025 | 10.80 | 11.00 | 10.60 | 11.00 | 11.00 | -7.56% | 73,000 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | 11,052 |
| Sep 5, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.05% | 700 |