Astellas Pharma Inc. (ALPMY)
OTCMKTS
· Delayed Price · Currency is USD
9.93
+0.03 (0.30%)
Mar 28, 2025, 4:00 PM EST
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.45 | 10.05 | 9.45 | 9.93 | 9.93 | 0.30% | 72,542 |
| Mar 27, 2025 | 9.89 | 9.91 | 9.82 | 9.90 | 9.90 | 0.10% | 72,837 |
| Mar 26, 2025 | 9.87 | 9.99 | 9.76 | 9.89 | 9.89 | -1.04% | 53,487 |
| Mar 25, 2025 | 10.04 | 10.04 | 9.98 | 9.99 | 9.99 | -0.06% | 80,077 |
| Mar 24, 2025 | 10.04 | 10.10 | 9.97 | 10.00 | 10.00 | 0.10% | 89,163 |
| Mar 21, 2025 | 9.99 | 9.99 | 9.88 | 9.99 | 9.99 | 1.22% | 109,018 |
| Mar 20, 2025 | 10.01 | 10.01 | 9.69 | 9.87 | 9.87 | -1.40% | 89,928 |
| Mar 19, 2025 | 9.95 | 10.01 | 9.91 | 10.01 | 10.01 | 0.47% | 75,450 |
| Mar 18, 2025 | 9.99 | 9.99 | 9.80 | 9.96 | 9.96 | 0.05% | 76,159 |
| Mar 17, 2025 | 9.94 | 9.97 | 9.92 | 9.96 | 9.96 | 0.69% | 80,771 |
| Mar 14, 2025 | 10.00 | 10.00 | 9.76 | 9.89 | 9.89 | 0.61% | 52,185 |
| Mar 13, 2025 | 9.71 | 9.86 | 9.71 | 9.83 | 9.83 | -0.20% | 121,790 |
| Mar 12, 2025 | 9.79 | 9.85 | 9.76 | 9.85 | 9.85 | 1.34% | 170,370 |
| Mar 11, 2025 | 9.78 | 9.78 | 9.72 | 9.72 | 9.72 | -1.32% | 112,266 |
| Mar 10, 2025 | 9.96 | 9.96 | 9.81 | 9.85 | 9.85 | -0.10% | 93,003 |
| Mar 7, 2025 | 10.00 | 10.00 | 9.75 | 9.86 | 9.86 | -0.10% | 82,510 |
| Mar 6, 2025 | 9.86 | 9.99 | 9.83 | 9.87 | 9.87 | -0.30% | 78,968 |
| Mar 5, 2025 | 9.85 | 9.92 | 9.82 | 9.90 | 9.90 | 2.06% | 111,931 |
| Mar 4, 2025 | 9.40 | 9.73 | 9.40 | 9.70 | 9.70 | -0.21% | 84,748 |
| Mar 3, 2025 | 9.67 | 9.74 | 9.67 | 9.72 | 9.72 | 0.10% | 99,351 |
| Feb 28, 2025 | 9.74 | 9.85 | 9.64 | 9.71 | 9.71 | -0.61% | 89,294 |
| Feb 27, 2025 | 9.83 | 9.83 | 9.77 | 9.77 | 9.77 | -1.87% | 110,213 |
| Feb 26, 2025 | 9.86 | 9.96 | 9.86 | 9.96 | 9.96 | 0.26% | 56,013 |
| Feb 25, 2025 | 9.95 | 9.98 | 9.93 | 9.93 | 9.93 | 2.06% | 178,998 |
| Feb 24, 2025 | 9.70 | 9.73 | 9.68 | 9.73 | 9.73 | - | 146,486 |
| Feb 21, 2025 | 9.61 | 9.76 | 9.61 | 9.73 | 9.73 | 0.62% | 113,527 |
| Feb 20, 2025 | 9.50 | 9.78 | 9.50 | 9.67 | 9.67 | 0.83% | 96,545 |
| Feb 19, 2025 | 9.56 | 9.62 | 9.56 | 9.59 | 9.59 | -0.72% | 101,232 |
| Feb 18, 2025 | 9.70 | 9.71 | 9.66 | 9.66 | 9.66 | -1.13% | 132,218 |
| Feb 14, 2025 | 9.60 | 9.82 | 9.60 | 9.77 | 9.77 | 0.41% | 94,114 |
| Feb 13, 2025 | 9.70 | 9.77 | 9.59 | 9.73 | 9.73 | 4.06% | 357,136 |
| Feb 12, 2025 | 9.38 | 9.41 | 9.32 | 9.35 | 9.35 | -1.89% | 501,874 |
| Feb 11, 2025 | 9.91 | 9.91 | 9.53 | 9.53 | 9.53 | -0.10% | 211,118 |
| Feb 10, 2025 | 9.55 | 9.60 | 9.47 | 9.54 | 9.54 | 1.49% | 496,761 |
| Feb 7, 2025 | 9.30 | 9.44 | 9.30 | 9.40 | 9.40 | 0.32% | 612,091 |
| Feb 6, 2025 | 9.37 | 9.39 | 9.36 | 9.37 | 9.37 | 0.75% | 256,916 |
| Feb 5, 2025 | 9.36 | 9.54 | 9.21 | 9.30 | 9.30 | 1.64% | 282,987 |
| Feb 4, 2025 | 9.57 | 9.62 | 9.15 | 9.15 | 9.15 | -3.84% | 197,196 |
| Feb 3, 2025 | 9.12 | 9.70 | 9.12 | 9.52 | 9.52 | -1.70% | 153,258 |
| Jan 31, 2025 | 9.70 | 9.76 | 9.68 | 9.68 | 9.68 | -2.12% | 94,828 |
| Jan 30, 2025 | 10.13 | 10.13 | 9.63 | 9.89 | 9.89 | 1.12% | 176,675 |
| Jan 29, 2025 | 9.80 | 9.84 | 9.77 | 9.78 | 9.78 | -0.63% | 78,086 |
| Jan 28, 2025 | 9.60 | 10.00 | 9.60 | 9.84 | 9.84 | 0.74% | 155,992 |
| Jan 27, 2025 | 9.70 | 9.77 | 9.70 | 9.77 | 9.77 | 1.77% | 281,908 |
| Jan 24, 2025 | 9.39 | 9.61 | 9.05 | 9.60 | 9.60 | 1.69% | 228,458 |
| Jan 23, 2025 | 9.80 | 9.80 | 9.30 | 9.44 | 9.44 | -0.11% | 211,519 |
| Jan 22, 2025 | 9.20 | 9.49 | 9.20 | 9.45 | 9.45 | -0.74% | 476,421 |
| Jan 21, 2025 | 9.86 | 9.86 | 9.36 | 9.52 | 9.52 | -0.21% | 536,099 |
| Jan 17, 2025 | 9.97 | 9.97 | 9.24 | 9.54 | 9.54 | -0.93% | 161,856 |
| Jan 16, 2025 | 10.01 | 10.01 | 9.51 | 9.63 | 9.63 | -0.67% | 343,489 |