Astellas Pharma Inc. (ALPMY)
OTCMKTS
· Delayed Price · Currency is USD
9.73
+0.06 (0.62%)
Feb 21, 2025, 3:59 PM EST
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |