Astellas Pharma Inc. (ALPMY)
OTCMKTS · Delayed Price · Currency is USD
11.48
+0.18 (1.59%)
Sep 5, 2025, 3:58 PM EDT
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.50 | 11.51 | 11.04 | 11.48 | 11.48 | 1.59% | 49,674 |
| Sep 4, 2025 | 11.41 | 11.41 | 11.23 | 11.30 | 11.30 | 0.89% | 42,002 |
| Sep 3, 2025 | 11.01 | 11.27 | 11.01 | 11.20 | 11.20 | 0.99% | 63,605 |
| Sep 2, 2025 | 10.86 | 11.09 | 10.86 | 11.09 | 11.09 | 1.28% | 61,846 |
| Aug 29, 2025 | 11.13 | 11.45 | 10.94 | 10.95 | 10.95 | -0.90% | 56,170 |
| Aug 28, 2025 | 10.96 | 11.25 | 10.94 | 11.05 | 11.05 | 0.82% | 77,068 |
| Aug 27, 2025 | 10.95 | 10.96 | 10.84 | 10.96 | 10.96 | -0.67% | 91,469 |
| Aug 26, 2025 | 10.61 | 11.45 | 10.61 | 11.03 | 11.03 | -2.01% | 62,027 |
| Aug 25, 2025 | 11.34 | 11.37 | 11.26 | 11.26 | 11.26 | -2.00% | 136,474 |
| Aug 22, 2025 | 11.59 | 11.81 | 11.49 | 11.49 | 11.49 | 1.59% | 211,480 |
| Aug 21, 2025 | 11.40 | 11.81 | 11.30 | 11.31 | 11.31 | -1.57% | 154,914 |
| Aug 20, 2025 | 11.49 | 11.51 | 11.45 | 11.49 | 11.49 | -0.26% | 40,008 |
| Aug 19, 2025 | 11.40 | 11.52 | 11.40 | 11.52 | 11.52 | 1.32% | 201,537 |
| Aug 18, 2025 | 11.88 | 11.88 | 11.34 | 11.37 | 11.37 | 0.71% | 92,684 |
| Aug 15, 2025 | 11.33 | 11.35 | 11.20 | 11.29 | 11.29 | 0.98% | 50,534 |
| Aug 14, 2025 | 11.24 | 11.24 | 11.09 | 11.18 | 11.18 | -0.31% | 57,464 |
| Aug 13, 2025 | 11.26 | 11.32 | 11.18 | 11.22 | 11.22 | -0.04% | 142,255 |
| Aug 12, 2025 | 11.33 | 11.33 | 10.91 | 11.22 | 11.22 | 2.39% | 141,858 |
| Aug 11, 2025 | 11.00 | 11.31 | 10.56 | 10.96 | 10.96 | -0.11% | 94,764 |
| Aug 8, 2025 | 10.53 | 11.31 | 10.53 | 10.97 | 10.97 | 1.11% | 64,760 |
| Aug 7, 2025 | 10.85 | 10.89 | 10.81 | 10.85 | 10.85 | 0.67% | 119,722 |
| Aug 6, 2025 | 10.78 | 10.80 | 10.72 | 10.78 | 10.78 | 0.92% | 40,747 |
| Aug 5, 2025 | 10.62 | 10.72 | 10.61 | 10.68 | 10.68 | 0.66% | 113,734 |
| Aug 4, 2025 | 10.60 | 10.80 | 10.38 | 10.61 | 10.61 | 0.38% | 139,820 |
| Aug 1, 2025 | 10.03 | 10.57 | 10.03 | 10.57 | 10.57 | 2.22% | 268,036 |
| Jul 31, 2025 | 10.58 | 10.90 | 10.34 | 10.34 | 10.34 | -0.10% | 175,049 |
| Jul 30, 2025 | 10.21 | 10.60 | 10.21 | 10.35 | 10.35 | 2.78% | 136,910 |
| Jul 29, 2025 | 10.06 | 10.15 | 9.99 | 10.07 | 10.07 | 1.26% | 186,112 |
| Jul 28, 2025 | 10.04 | 10.04 | 9.91 | 9.95 | 9.95 | -0.15% | 68,447 |
| Jul 25, 2025 | 10.00 | 10.00 | 9.93 | 9.96 | 9.96 | -0.99% | 51,632 |
| Jul 24, 2025 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | -0.82% | 59,006 |
| Jul 23, 2025 | 9.90 | 10.15 | 9.80 | 10.14 | 10.14 | 4.67% | 103,928 |
| Jul 22, 2025 | 9.72 | 9.79 | 9.66 | 9.69 | 9.69 | -0.82% | 193,825 |
| Jul 21, 2025 | 9.67 | 9.80 | 9.48 | 9.77 | 9.77 | 0.83% | 109,575 |
| Jul 18, 2025 | 9.46 | 9.72 | 9.46 | 9.69 | 9.69 | -0.41% | 83,023 |
| Jul 17, 2025 | 9.61 | 9.73 | 9.59 | 9.73 | 9.73 | 0.93% | 114,340 |
| Jul 16, 2025 | 9.65 | 9.80 | 9.59 | 9.64 | 9.64 | -0.21% | 652,149 |
| Jul 15, 2025 | 9.62 | 9.80 | 9.62 | 9.66 | 9.66 | -1.63% | 314,739 |
| Jul 14, 2025 | 10.15 | 10.15 | 9.64 | 9.82 | 9.82 | 3.26% | 1,138,201 |
| Jul 11, 2025 | 9.49 | 9.51 | 9.47 | 9.51 | 9.51 | 1.06% | 400,348 |
| Jul 10, 2025 | 9.48 | 9.48 | 9.34 | 9.41 | 9.41 | -0.53% | 132,948 |
| Jul 9, 2025 | 9.22 | 9.46 | 9.22 | 9.46 | 9.46 | 1.83% | 104,867 |
| Jul 8, 2025 | 9.35 | 9.44 | 9.27 | 9.29 | 9.29 | -0.75% | 123,633 |
| Jul 7, 2025 | 9.85 | 9.85 | 9.33 | 9.36 | 9.36 | -2.50% | 189,843 |
| Jul 3, 2025 | 9.61 | 9.98 | 9.59 | 9.60 | 9.60 | -0.52% | 41,054 |
| Jul 2, 2025 | 10.04 | 10.04 | 9.61 | 9.65 | 9.65 | 0.42% | 84,911 |
| Jul 1, 2025 | 9.35 | 9.84 | 9.35 | 9.61 | 9.61 | -1.44% | 101,872 |
| Jun 30, 2025 | 9.66 | 9.78 | 9.61 | 9.75 | 9.75 | 0.93% | 101,652 |
| Jun 27, 2025 | 9.34 | 9.85 | 9.34 | 9.66 | 9.66 | 1.05% | 94,892 |
| Jun 26, 2025 | 9.25 | 9.60 | 9.25 | 9.56 | 9.56 | 1.16% | 96,528 |