Astellas Pharma Inc. (ALPMY)
OTCMKTS
· Delayed Price · Currency is USD
9.48
-0.07 (-0.73%)
Jan 22, 2025, 11:52 AM EST
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 9.68 | 9.75 | 9.61 | 9.70 | 9.70 | 1.62% | 150,764 |
| Jan 14, 2025 | 9.24 | 9.59 | 9.24 | 9.54 | 9.54 | 0.63% | 487,929 |
| Jan 13, 2025 | 9.84 | 9.84 | 9.45 | 9.48 | 9.48 | 0.11% | 322,349 |
| Jan 10, 2025 | 9.92 | 9.92 | 9.45 | 9.47 | 9.47 | -0.84% | 241,470 |
| Jan 8, 2025 | 9.65 | 9.65 | 9.52 | 9.55 | 9.55 | -1.04% | 272,394 |
| Jan 7, 2025 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -0.31% | 301,981 |
| Jan 6, 2025 | 9.80 | 9.80 | 9.60 | 9.68 | 9.68 | 0.21% | 430,227 |
| Jan 3, 2025 | 9.63 | 9.70 | 9.55 | 9.66 | 9.66 | 0.42% | 274,603 |
| Jan 2, 2025 | 9.69 | 9.72 | 9.61 | 9.62 | 9.62 | -0.41% | 113,986 |
| Dec 31, 2024 | 9.50 | 9.73 | 9.50 | 9.66 | 9.66 | -0.31% | 169,962 |
| Dec 30, 2024 | 10.11 | 10.11 | 9.61 | 9.69 | 9.69 | 0.21% | 428,492 |
| Dec 27, 2024 | 9.41 | 9.73 | 9.41 | 9.67 | 9.67 | 0.21% | 369,694 |
| Dec 26, 2024 | 9.42 | 9.72 | 9.42 | 9.65 | 9.65 | - | 413,132 |
| Dec 24, 2024 | 9.38 | 10.13 | 9.38 | 9.65 | 9.65 | 0.10% | 253,861 |
| Dec 23, 2024 | 9.63 | 9.64 | 9.51 | 9.64 | 9.64 | -1.53% | 549,414 |
| Dec 20, 2024 | 10.00 | 10.00 | 9.48 | 9.79 | 9.79 | 1.45% | 375,451 |
| Dec 19, 2024 | 9.41 | 9.72 | 9.41 | 9.65 | 9.65 | - | 382,983 |
| Dec 18, 2024 | 10.21 | 10.21 | 9.56 | 9.65 | 9.65 | -1.73% | 324,152 |
| Dec 17, 2024 | 9.48 | 9.85 | 9.48 | 9.82 | 9.82 | -0.30% | 440,185 |
| Dec 16, 2024 | 9.96 | 9.96 | 9.59 | 9.85 | 9.85 | -2.28% | 659,086 |
| Dec 13, 2024 | 10.19 | 10.19 | 10.06 | 10.08 | 10.08 | -1.95% | 324,043 |
| Dec 12, 2024 | 10.22 | 10.56 | 10.22 | 10.28 | 10.28 | -0.58% | 221,776 |
| Dec 11, 2024 | 9.92 | 10.37 | 9.92 | 10.34 | 10.34 | 0.10% | 243,158 |
| Dec 10, 2024 | 10.22 | 10.38 | 10.22 | 10.33 | 10.33 | -1.05% | 393,266 |
| Dec 9, 2024 | 10.12 | 10.48 | 10.12 | 10.44 | 10.44 | -0.76% | 239,205 |
| Dec 6, 2024 | 10.92 | 10.92 | 10.37 | 10.52 | 10.52 | -0.38% | 394,200 |
| Dec 5, 2024 | 10.50 | 10.57 | 10.50 | 10.56 | 10.56 | -0.66% | 176,036 |
| Dec 4, 2024 | 10.24 | 11.03 | 10.24 | 10.63 | 10.63 | -1.57% | 99,102 |
| Dec 3, 2024 | 10.77 | 10.83 | 10.66 | 10.80 | 10.80 | 2.47% | 466,107 |
| Dec 2, 2024 | 10.77 | 10.77 | 10.49 | 10.54 | 10.54 | 1.54% | 260,318 |
| Nov 29, 2024 | 10.83 | 10.83 | 10.23 | 10.38 | 10.38 | 0.87% | 52,461 |
| Nov 27, 2024 | 10.25 | 10.31 | 10.17 | 10.29 | 10.29 | 1.18% | 181,212 |
| Nov 26, 2024 | 10.00 | 10.35 | 10.00 | 10.17 | 10.17 | 0.30% | 306,746 |
| Nov 25, 2024 | 10.06 | 10.18 | 9.88 | 10.14 | 10.14 | 0.50% | 275,665 |
| Nov 22, 2024 | 9.73 | 10.11 | 9.73 | 10.09 | 10.09 | -0.39% | 150,540 |
| Nov 21, 2024 | 9.90 | 10.58 | 9.90 | 10.13 | 10.13 | 0.60% | 365,282 |
| Nov 20, 2024 | 10.20 | 10.20 | 10.02 | 10.07 | 10.07 | - | 326,908 |
| Nov 19, 2024 | 10.44 | 10.44 | 10.03 | 10.07 | 10.07 | -3.45% | 355,404 |
| Nov 18, 2024 | 10.66 | 10.83 | 10.30 | 10.43 | 10.43 | -2.52% | 218,948 |
| Nov 15, 2024 | 10.65 | 10.73 | 10.65 | 10.70 | 10.70 | - | 300,355 |
| Nov 14, 2024 | 10.27 | 10.76 | 10.27 | 10.70 | 10.70 | -0.37% | 154,454 |
| Nov 13, 2024 | 10.37 | 10.92 | 10.37 | 10.74 | 10.74 | -1.67% | 288,273 |
| Nov 12, 2024 | 10.67 | 11.01 | 10.67 | 10.92 | 10.92 | -2.57% | 155,491 |
| Nov 11, 2024 | 11.40 | 11.40 | 11.16 | 11.21 | 11.21 | 0.36% | 248,204 |
| Nov 8, 2024 | 11.14 | 11.61 | 11.01 | 11.17 | 11.17 | -1.15% | 176,865 |
| Nov 7, 2024 | 11.10 | 11.70 | 10.99 | 11.30 | 11.30 | 1.16% | 167,448 |
| Nov 6, 2024 | 11.43 | 11.75 | 11.15 | 11.17 | 11.17 | -2.02% | 46,434 |
| Nov 5, 2024 | 11.70 | 11.70 | 11.32 | 11.40 | 11.40 | -2.65% | 94,050 |
| Nov 4, 2024 | 11.66 | 11.73 | 11.66 | 11.71 | 11.71 | 0.43% | 88,138 |
| Nov 1, 2024 | 12.11 | 12.11 | 11.39 | 11.66 | 11.66 | -0.17% | 51,601 |
| Oct 31, 2024 | 11.42 | 12.00 | 11.26 | 11.68 | 11.68 | -5.00% | 44,631 |
| Oct 30, 2024 | 11.80 | 12.45 | 11.80 | 12.30 | 12.30 | 5.63% | 83,862 |
| Oct 29, 2024 | 11.61 | 11.66 | 11.58 | 11.64 | 11.64 | 3.24% | 120,863 |
| Oct 28, 2024 | 11.22 | 11.32 | 11.10 | 11.28 | 11.28 | -0.57% | 63,965 |
| Oct 25, 2024 | 10.98 | 11.87 | 10.98 | 11.34 | 11.34 | -1.56% | 66,792 |
| Oct 24, 2024 | 11.66 | 11.66 | 11.15 | 11.52 | 11.52 | 0.70% | 104,450 |
| Oct 23, 2024 | 11.28 | 11.44 | 11.10 | 11.44 | 11.44 | -1.97% | 59,832 |
| Oct 22, 2024 | 12.15 | 12.15 | 11.67 | 11.67 | 11.67 | -0.81% | 62,663 |
| Oct 21, 2024 | 12.00 | 12.00 | 11.75 | 11.77 | 11.77 | 0.30% | 75,667 |
| Oct 18, 2024 | 11.73 | 11.80 | 11.72 | 11.73 | 11.73 | 1.71% | 95,225 |
| Oct 17, 2024 | 11.45 | 11.57 | 11.45 | 11.53 | 11.53 | 1.08% | 77,920 |
| Oct 16, 2024 | 11.00 | 11.46 | 11.00 | 11.41 | 11.41 | -0.52% | 56,193 |
| Oct 15, 2024 | 11.60 | 11.70 | 11.46 | 11.47 | 11.47 | -1.80% | 64,191 |
| Oct 14, 2024 | 11.70 | 11.75 | 11.61 | 11.68 | 11.68 | -0.26% | 45,770 |
| Oct 11, 2024 | 11.71 | 11.73 | 11.70 | 11.71 | 11.71 | -1.10% | 89,446 |
| Oct 10, 2024 | 11.60 | 11.84 | 11.60 | 11.84 | 11.84 | 1.63% | 139,376 |
| Oct 9, 2024 | 11.70 | 11.71 | 11.60 | 11.65 | 11.65 | -0.60% | 144,424 |
| Oct 8, 2024 | 12.25 | 12.25 | 11.34 | 11.72 | 11.72 | 0.09% | 95,663 |
| Oct 7, 2024 | 11.77 | 11.81 | 11.71 | 11.71 | 11.71 | 0.34% | 67,846 |
| Oct 4, 2024 | 11.55 | 11.68 | 11.41 | 11.67 | 11.67 | 0.60% | 47,621 |
| Oct 3, 2024 | 11.63 | 11.68 | 11.60 | 11.60 | 11.60 | 1.31% | 59,354 |
| Oct 2, 2024 | 11.40 | 11.51 | 11.21 | 11.45 | 11.45 | 0.62% | 104,811 |
| Oct 1, 2024 | 12.11 | 12.11 | 11.28 | 11.38 | 11.38 | -0.61% | 153,421 |
| Sep 30, 2024 | 12.01 | 12.01 | 11.41 | 11.45 | 11.45 | -3.54% | 59,995 |
| Sep 27, 2024 | 11.35 | 12.10 | 11.35 | 11.87 | 11.87 | -0.41% | 33,235 |
| Sep 26, 2024 | 11.88 | 11.96 | 11.80 | 11.92 | 11.92 | -0.26% | 39,286 |
| Sep 25, 2024 | 11.96 | 12.11 | 11.87 | 11.95 | 11.95 | -0.33% | 36,105 |
| Sep 24, 2024 | 11.47 | 12.17 | 11.47 | 11.99 | 11.99 | -1.48% | 36,962 |
| Sep 23, 2024 | 12.14 | 12.19 | 12.12 | 12.17 | 12.17 | 0.66% | 35,991 |
| Sep 20, 2024 | 12.07 | 12.55 | 12.04 | 12.09 | 12.09 | -0.49% | 36,551 |
| Sep 19, 2024 | 11.71 | 12.57 | 11.71 | 12.15 | 12.15 | -0.33% | 50,521 |
| Sep 18, 2024 | 11.60 | 12.36 | 11.60 | 12.19 | 12.19 | 2.44% | 308,599 |
| Sep 17, 2024 | 12.49 | 12.49 | 11.56 | 11.90 | 11.90 | -1.49% | 59,715 |
| Sep 16, 2024 | 11.89 | 12.44 | 11.56 | 12.08 | 12.08 | 0.58% | 75,508 |
| Sep 13, 2024 | 12.40 | 12.40 | 11.99 | 12.01 | 12.01 | -3.69% | 116,477 |
| Sep 12, 2024 | 12.49 | 12.73 | 12.47 | 12.47 | 12.47 | -0.80% | 323,717 |
| Sep 11, 2024 | 12.51 | 12.57 | 12.48 | 12.57 | 12.57 | 0.40% | 85,010 |
| Sep 10, 2024 | 12.50 | 12.54 | 12.48 | 12.52 | 12.52 | -0.95% | 103,589 |
| Sep 9, 2024 | 12.61 | 12.69 | 12.61 | 12.64 | 12.64 | 1.94% | 40,781 |
| Sep 6, 2024 | 12.14 | 12.99 | 12.14 | 12.40 | 12.40 | -0.48% | 60,205 |
| Sep 5, 2024 | 12.47 | 12.58 | 12.44 | 12.46 | 12.46 | 0.48% | 87,073 |
| Sep 4, 2024 | 12.33 | 12.47 | 12.33 | 12.40 | 12.40 | 0.65% | 59,328 |
| Sep 3, 2024 | 12.04 | 12.39 | 12.04 | 12.32 | 12.32 | -0.73% | 48,004 |
| Aug 30, 2024 | 12.50 | 12.50 | 12.34 | 12.41 | 12.41 | -0.80% | 69,189 |
| Aug 29, 2024 | 13.14 | 13.14 | 12.16 | 12.51 | 12.51 | 0.56% | 49,805 |
| Aug 28, 2024 | 12.56 | 13.01 | 12.40 | 12.44 | 12.44 | -1.11% | 50,660 |
| Aug 27, 2024 | 12.60 | 12.60 | 12.12 | 12.58 | 12.58 | 1.94% | 53,381 |