Astellas Pharma Inc. (ALPMY)
OTCMKTS
· Delayed Price · Currency is USD
9.87
-0.05 (-0.50%)
Jun 4, 2025, 3:57 PM EDT
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 9.85 | 9.96 | 9.80 | 9.87 | 9.87 | -0.60% | 58,988 |
| Jun 3, 2025 | 9.97 | 9.97 | 9.85 | 9.93 | 9.93 | 0.10% | 167,677 |
| Jun 2, 2025 | 10.01 | 10.10 | 9.85 | 9.92 | 9.92 | 0.92% | 79,512 |
| May 30, 2025 | 10.31 | 10.31 | 9.64 | 9.83 | 9.83 | 1.34% | 175,835 |
| May 29, 2025 | 9.67 | 9.72 | 9.66 | 9.70 | 9.70 | 0.62% | 103,211 |
| May 28, 2025 | 9.70 | 10.02 | 9.63 | 9.64 | 9.64 | -1.43% | 103,862 |
| May 27, 2025 | 10.14 | 10.14 | 9.70 | 9.78 | 9.78 | 0.93% | 89,709 |
| May 23, 2025 | 9.80 | 9.80 | 9.65 | 9.69 | 9.69 | 0.73% | 70,061 |
| May 22, 2025 | 9.71 | 9.71 | 9.59 | 9.62 | 9.62 | 1.37% | 129,026 |
| May 21, 2025 | 9.36 | 9.58 | 9.21 | 9.49 | 9.49 | 1.28% | 70,162 |
| May 20, 2025 | 9.42 | 9.43 | 9.36 | 9.37 | 9.37 | -0.59% | 104,600 |
| May 19, 2025 | 9.12 | 9.47 | 9.12 | 9.43 | 9.43 | 0.49% | 147,287 |
| May 16, 2025 | 9.50 | 9.50 | 9.32 | 9.38 | 9.38 | 2.51% | 129,867 |
| May 15, 2025 | 9.18 | 9.23 | 9.15 | 9.15 | 9.15 | 0.32% | 173,786 |
| May 14, 2025 | 9.45 | 9.61 | 9.09 | 9.12 | 9.12 | -1.18% | 93,753 |
| May 13, 2025 | 8.97 | 9.32 | 8.97 | 9.23 | 9.23 | -2.22% | 206,985 |
| May 12, 2025 | 9.50 | 9.50 | 9.10 | 9.44 | 9.44 | -1.46% | 512,270 |
| May 9, 2025 | 9.59 | 9.65 | 9.55 | 9.58 | 9.58 | -0.83% | 76,146 |
| May 8, 2025 | 9.54 | 10.07 | 9.54 | 9.66 | 9.66 | -2.72% | 119,542 |
| May 7, 2025 | 10.15 | 10.15 | 9.90 | 9.93 | 9.93 | -1.59% | 174,944 |
| May 6, 2025 | 9.78 | 10.28 | 9.78 | 10.09 | 10.09 | -0.59% | 75,851 |
| May 5, 2025 | 10.41 | 10.41 | 9.84 | 10.15 | 10.15 | 0.50% | 94,047 |
| May 2, 2025 | 10.00 | 10.10 | 9.91 | 10.10 | 10.10 | 1.92% | 79,877 |
| May 1, 2025 | 9.96 | 9.96 | 9.63 | 9.91 | 9.91 | - | 134,866 |
| Apr 30, 2025 | 9.84 | 9.99 | 9.63 | 9.91 | 9.91 | -1.69% | 67,192 |
| Apr 29, 2025 | 10.01 | 10.10 | 9.71 | 10.08 | 10.08 | 0.17% | 77,003 |
| Apr 28, 2025 | 9.98 | 10.06 | 9.95 | 10.06 | 10.06 | -0.07% | 91,838 |
| Apr 25, 2025 | 10.05 | 10.10 | 9.97 | 10.07 | 10.07 | 5.22% | 152,785 |
| Apr 24, 2025 | 9.41 | 9.57 | 9.37 | 9.57 | 9.57 | 0.31% | 207,544 |
| Apr 23, 2025 | 10.04 | 10.04 | 9.52 | 9.54 | 9.54 | -1.14% | 113,328 |
| Apr 22, 2025 | 9.37 | 9.93 | 9.37 | 9.65 | 9.65 | 2.44% | 268,454 |
| Apr 21, 2025 | 9.40 | 9.42 | 9.36 | 9.42 | 9.42 | 0.75% | 275,223 |
| Apr 17, 2025 | 9.22 | 9.38 | 8.98 | 9.35 | 9.35 | 1.52% | 169,535 |
| Apr 16, 2025 | 9.60 | 9.60 | 8.91 | 9.21 | 9.21 | -0.75% | 140,803 |
| Apr 15, 2025 | 9.11 | 9.35 | 9.11 | 9.28 | 9.28 | 1.64% | 414,510 |
| Apr 14, 2025 | 8.87 | 9.19 | 8.87 | 9.13 | 9.13 | 2.82% | 436,829 |
| Apr 11, 2025 | 9.24 | 9.24 | 8.55 | 8.88 | 8.88 | -0.67% | 719,370 |
| Apr 10, 2025 | 9.33 | 9.33 | 8.37 | 8.94 | 8.94 | -0.78% | 760,749 |
| Apr 9, 2025 | 9.00 | 9.11 | 8.55 | 9.01 | 9.01 | 0.22% | 790,563 |
| Apr 8, 2025 | 9.22 | 9.22 | 8.78 | 8.99 | 8.99 | 1.47% | 687,509 |
| Apr 7, 2025 | 8.72 | 9.15 | 8.72 | 8.86 | 8.86 | -3.59% | 523,552 |
| Apr 4, 2025 | 9.00 | 9.37 | 9.00 | 9.19 | 9.19 | -0.33% | 261,280 |
| Apr 3, 2025 | 9.35 | 9.38 | 9.22 | 9.22 | 9.22 | -1.28% | 173,075 |
| Apr 2, 2025 | 9.70 | 9.70 | 9.30 | 9.34 | 9.34 | -4.01% | 81,455 |
| Apr 1, 2025 | 9.72 | 9.74 | 9.69 | 9.73 | 9.73 | 0.72% | 110,806 |
| Mar 31, 2025 | 9.75 | 9.89 | 9.40 | 9.66 | 9.66 | -2.72% | 122,846 |
| 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 |