Skip to main content
Astellas Pharma Inc. (ALPMY)
OTCMKTS · Delayed Price · Currency is USD
12.53
-0.04 (-0.32%)
Sep 12, 2024, 1:35 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202412.7012.7012.5212.5212.52-0.40%1,480
Sep 11, 202412.5112.5712.4812.5712.570.40%85,010
Sep 10, 202412.5012.5412.4812.5212.52-0.95%103,600
Sep 9, 202412.6112.6912.6112.6412.641.94%40,800
Sep 6, 202412.1412.9912.1412.4012.40-0.48%60,205
Sep 5, 202412.4712.5812.4412.4612.460.48%87,100
Sep 4, 202412.3312.4712.3312.4012.400.81%59,300
Sep 3, 202412.0412.3912.0412.3012.30-0.89%48,004
Aug 30, 202412.5012.5012.3412.4112.41-0.80%69,200
Aug 29, 202413.1413.1412.1612.5112.510.56%49,805
Aug 28, 202412.5613.0112.4012.4412.44-1.11%50,700
Aug 27, 202412.6012.6012.1212.5812.581.94%53,400
Aug 26, 202412.4112.4112.3112.3412.34-1.91%36,149
Aug 23, 202412.8512.8512.4512.5812.582.11%71,500
Aug 22, 202412.9412.9412.3212.3212.322.92%48,600
Aug 21, 202412.0012.0111.9311.9711.972.57%224,500
Aug 20, 202412.0012.0011.6411.6711.670.78%54,200
Aug 19, 202411.0811.9711.0811.5811.580.52%54,500
Aug 16, 202411.0911.5711.0911.5211.520.70%42,535
Aug 15, 202411.4111.4511.4011.4411.440.70%47,300
Aug 14, 202411.0111.3911.0111.3611.360.89%49,636
Aug 13, 202411.6111.6111.1611.2611.261.26%163,515
Aug 12, 202411.1011.1211.0511.1211.120.18%68,617
Aug 9, 202411.2011.2011.0311.1011.10-3.48%173,510
Aug 8, 202411.6711.9411.4111.5011.500.17%169,600
Aug 7, 202411.5011.5411.4511.4811.483.24%205,300
Aug 6, 202410.5911.3110.5911.1211.12-4.88%177,431
Aug 5, 202411.4811.6911.4411.6911.69-0.26%268,900
Aug 2, 202411.9911.9911.4911.7211.72-4.72%112,700
Aug 1, 202411.9912.4211.5512.3012.305.94%355,800
Jul 31, 202411.3411.6211.3411.6111.613.75%292,200
Jul 30, 202411.1411.2111.1411.1911.190.99%590,607
Jul 29, 202411.1611.1610.7511.0811.080.73%511,500
Jul 26, 202410.8811.0010.6611.0011.002.52%400,000
Jul 25, 202410.7710.8010.5010.7310.730.85%177,900
Jul 24, 202410.7110.7410.5710.6410.640.66%67,800
Jul 23, 202410.8810.8810.5010.5710.571.44%223,800
Jul 22, 202410.1210.5110.1210.4210.420.77%124,441
Jul 19, 202410.3310.3910.3210.3410.34-2.45%310,914
Jul 18, 202410.7110.7710.5110.6010.60-0.38%180,826
Jul 17, 202410.7010.7110.6410.6410.641.92%178,491
Jul 16, 202410.0410.4410.0410.4410.440.19%128,918
Jul 15, 202410.4510.5010.4010.4210.42-0.38%67,806
Jul 12, 202410.3610.4810.3210.4610.461.26%136,217
Jul 11, 202410.2010.4210.2010.3310.332.28%243,741
Jul 10, 20249.8110.129.8110.1010.100.40%120,148
Jul 9, 202410.5110.5110.0410.0610.060.70%351,421
Jul 8, 20249.9110.019.909.999.99-0.30%114,848
Jul 5, 20249.7110.029.7110.0210.022.14%117,047
Jul 3, 20249.819.839.789.819.81-0.10%51,511
Jul 2, 20249.809.859.789.829.82-0.20%203,703
Jul 1, 20249.839.879.809.849.84-0.20%380,842
Jun 28, 20249.879.919.849.869.86-0.60%203,889
Jun 27, 20249.939.999.929.929.921.12%175,259
Jun 26, 20249.829.829.789.819.81-0.10%153,410
Jun 25, 20249.559.909.559.829.820.72%240,685
Jun 24, 20249.589.799.489.759.752.42%343,927
Jun 21, 20249.449.559.379.529.521.38%227,510
Jun 20, 20249.509.509.359.399.39-1.05%134,037
Jun 18, 20249.559.559.459.499.49-0.94%586,799
Jun 17, 20249.539.589.539.589.580.74%272,383
Jun 14, 20249.469.519.439.519.51-0.83%261,839
Jun 13, 20249.609.629.519.599.59-2.04%399,369
Jun 12, 20249.9510.049.759.799.79-1.81%1,021,509
Jun 11, 20249.6610.029.669.979.97-0.80%371,768
Jun 10, 202410.0310.059.9810.0510.05-0.59%279,635
Jun 7, 202410.1510.1610.1010.1110.11-0.39%110,954
Jun 6, 202410.1510.1910.1310.1510.15-0.78%530,383
Jun 5, 202410.1310.3010.1310.2310.231.69%440,701
Jun 4, 202410.0010.149.9710.0610.061.62%691,459
Jun 3, 20249.6110.009.619.909.901.02%313,426
May 31, 20249.749.869.749.809.801.14%508,631
May 30, 20249.659.719.629.699.690.41%628,777
May 29, 20249.739.739.659.659.65-2.53%243,492
May 28, 20249.919.969.909.909.90-0.90%525,485
May 24, 20249.6210.059.629.999.991.32%410,404
May 23, 20249.829.909.689.869.861.54%297,250
May 22, 20249.829.979.709.719.711.25%221,086
May 21, 20249.579.609.569.599.59-0.52%178,073
May 20, 20249.569.679.569.649.641.69%181,751
May 17, 20249.559.559.479.489.48-2.07%145,791
May 16, 20249.429.739.429.689.68-1.22%241,175
May 15, 20249.829.829.729.809.800.62%223,406
May 14, 20249.979.979.699.749.741.25%444,655
May 13, 20249.709.709.619.629.62-1.03%419,288
May 10, 20249.499.789.499.729.72-1.82%145,881
May 9, 20249.859.909.859.909.90-0.30%259,604
May 8, 20249.589.949.589.939.93-1.19%148,590
May 7, 202410.0510.0810.0310.0510.05-0.10%594,346
May 6, 202410.1110.1710.0610.0610.060.20%201,935
May 3, 20249.8010.309.8010.0410.040.70%257,703
May 2, 20249.9910.029.969.979.972.78%310,908
May 1, 20249.469.709.469.709.701.57%124,459
Apr 30, 20249.509.679.509.559.55-0.83%262,496
Apr 29, 20249.609.699.579.639.630.84%338,838
Apr 26, 20249.549.599.539.559.550.10%452,047
Apr 25, 20249.599.659.519.549.540.74%500,673
Apr 24, 20249.399.479.369.479.47-0.21%403,828
Apr 23, 20249.509.549.489.499.49-0.42%484,942
Apr 22, 20249.569.569.479.539.530.32%694,616