Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astellas Pharma Inc
(OP:
ALPMY
)
10.12
-0.03 (-0.30%)
Streaming Delayed Price
Updated: 12:40 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2010
37.20
37.82
37.20
37.82
1,083
+0.87(+2.35%)
Feb 25, 2010
36.95
36.95
36.95
36.95
384
-0.22(-0.59%)
Feb 24, 2010
36.65
37.17
36.65
37.17
556
+0.86(+2.37%)
Feb 23, 2010
36.31
36.31
36.31
36.31
985
-0.35(-0.95%)
Feb 22, 2010
37.36
37.36
36.66
36.66
478
+0.65(+1.81%)
Feb 19, 2010
35.82
36.45
35.82
36.01
399
-0.50(-1.37%)
Feb 18, 2010
36.46
36.89
36.46
36.51
1,048
+0.20(+0.55%)
Feb 17, 2010
36.31
36.31
36.31
36.31
440
+0.05(+0.14%)
Feb 16, 2010
36.26
36.26
36.26
36.26
267
-0.30(-0.82%)
Feb 12, 2010
36.56
36.56
36.56
0
+0.26(+0.72%)
Feb 11, 2010
36.59
36.59
36.30
36.30
1,302
+0.39(+1.09%)
Feb 10, 2010
36.25
36.25
35.91
35.91
480
-0.60(-1.64%)
Feb 09, 2010
36.37
36.85
36.37
36.51
709
-0.73(-1.96%)
Feb 08, 2010
36.51
37.24
36.51
37.24
412
+0.38(+1.03%)
Feb 05, 2010
37.72
37.72
36.86
36.86
2,387
-0.84(-2.23%)
Feb 04, 2010
37.86
37.86
37.55
37.70
853
-0.77(-2.00%)
Feb 03, 2010
38.46
38.47
38.10
38.47
2,518
+0.77(+2.04%)
Feb 02, 2010
37.30
38.15
37.30
37.70
1,664
+0.14(+0.37%)
Feb 01, 2010
37.30
38.19
37.30
37.56
929
+0.84(+2.29%)
Jan 29, 2010
37.30
37.30
36.72
36.72
521
-1.57(-4.10%)
Jan 28, 2010
37.80
38.29
37.80
38.29
1,612
-0.41(-1.06%)
Jan 27, 2010
38.03
38.70
38.03
38.70
6,991
+0.05(+0.13%)
Jan 26, 2010
37.55
38.75
37.55
38.65
13,016
+0.25(+0.65%)
Jan 25, 2010
38.25
38.40
38.25
38.40
4,696
-0.55(-1.41%)
Jan 22, 2010
37.90
39.25
37.90
38.95
159,405
+0.98(+2.58%)
Jan 21, 2010
38.00
38.00
37.97
37.97
458
-0.80(-2.06%)
Jan 19, 2010
38.77
38.77
38.77
0
-0.13(-0.33%)
Jan 14, 2010
38.90
38.90
38.90
0
+0.35(+0.91%)
Jan 13, 2010
38.55
38.55
38.55
38.55
1,101
+0.45(+1.18%)
Jan 12, 2010
38.10
38.10
38.10
38.10
942
+0.55(+1.46%)
Jan 08, 2010
37.55
37.55
37.55
0
-0.08(-0.21%)
Jan 07, 2010
37.95
37.95
37.63
37.63
500
-1.02(-2.64%)
Jan 06, 2010
38.65
38.65
38.65
38.65
200
+0.15(+0.39%)
Jan 05, 2010
38.55
38.55
38.50
38.50
4,000
+1.29(+3.47%)
Dec 31, 2009
37.21
37.21
37.21
37.21
0
-0.25(-0.67%)
Dec 29, 2009
37.46
37.46
37.46
37.46
0
+0.25(+0.67%)
Dec 23, 2009
37.21
37.21
37.21
37.21
0
-0.34(-0.91%)
Dec 22, 2009
37.55
37.55
37.55
37.55
1,000
+0.80(+2.18%)
Dec 21, 2009
37.05
37.05
36.75
36.75
537
-0.69(-1.84%)
Dec 18, 2009
37.44
37.44
37.44
37.44
125
+0.04(+0.11%)
Dec 17, 2009
37.29
37.40
37.29
37.40
901
-0.31(-0.82%)
Dec 14, 2009
37.71
37.71
37.71
0
+0.00(+0.00%)
Dec 10, 2009
37.71
37.71
37.71
37.71
0
-0.34(-0.89%)
Dec 09, 2009
38.05
38.05
38.05
38.05
120
-1.15(-2.93%)
Dec 08, 2009
39.25
39.25
39.15
39.20
2,500
+0.95(+2.48%)
Dec 07, 2009
38.25
38.25
38.25
38.25
106
-0.35(-0.91%)
Dec 03, 2009
38.60
38.60
38.60
38.60
0
+0.60(+1.58%)
Dec 02, 2009
38.00
38.00
38.00
38.00
290
+0.50(+1.33%)
Dec 01, 2009
37.50
37.50
37.50
37.50
493
+1.03(+2.82%)
Nov 27, 2009
36.47
36.47
36.47
0
+0.05(+0.14%)
Nov 25, 2009
36.42
36.42
36.42
36.42
175
+0.30(+0.83%)
Nov 24, 2009
36.00
36.12
36.00
36.12
1,295
-0.13(-0.36%)
Nov 20, 2009
36.25
36.25
36.25
0
-0.85(-2.29%)
Nov 16, 2009
37.10
37.10
37.10
0
+0.65(+1.78%)
Nov 12, 2009
36.45
36.45
36.45
36.45
0
-0.53(-1.43%)
Nov 11, 2009
37.30
37.30
36.66
36.98
1,315
-0.52(-1.39%)
Nov 06, 2009
37.50
37.50
37.50
37.50
0
+0.10(+0.27%)
Nov 05, 2009
37.10
37.40
37.10
37.40
673
+1.05(+2.89%)
Nov 03, 2009
36.35
36.35
36.35
36.35
0
-1.00(-2.68%)
Nov 02, 2009
37.19
37.35
36.70
37.35
4,100
+1.34(+3.72%)
Oct 30, 2009
36.01
36.01
36.01
36.01
100
-0.67(-1.83%)
Oct 27, 2009
36.68
36.68
36.68
36.68
0
-2.62(-6.67%)
Oct 26, 2009
39.35
39.35
38.60
39.30
1,352
+0.46(+1.18%)
Oct 23, 2009
39.25
39.25
38.84
38.84
675
-1.46(-3.62%)
Oct 22, 2009
39.72
40.30
39.72
40.30
1,300
-0.95(-2.30%)
Oct 20, 2009
41.25
41.25
41.25
41.25
0
-0.45(-1.08%)
Oct 19, 2009
41.70
41.70
41.70
41.70
290
+0.55(+1.34%)
Oct 15, 2009
41.15
41.15
41.15
0
+1.40(+3.52%)
Oct 13, 2009
39.75
39.75
39.75
0
-0.45(-1.12%)
Oct 12, 2009
40.20
40.20
40.20
40.20
300
-0.13(-0.32%)
Oct 07, 2009
40.33
40.33
40.33
40.33
0
+0.07(+0.17%)
Oct 06, 2009
40.26
40.26
40.26
40.26
112
+0.16(+0.40%)
Oct 05, 2009
39.55
40.10
39.55
40.10
301
-0.02(-0.05%)
Oct 02, 2009
39.57
40.12
39.57
40.12
642
+0.11(+0.27%)
Oct 01, 2009
40.01
40.01
40.01
40.01
400
-0.89(-2.18%)
Sep 28, 2009
40.90
40.90
40.90
40.90
0
+0.25(+0.62%)
Sep 24, 2009
40.65
40.65
40.65
0
-0.35(-0.85%)
Sep 23, 2009
41.00
41.00
41.00
41.00
800
+0.35(+0.86%)
Sep 16, 2009
40.65
40.65
40.65
0
-0.05(-0.12%)
Sep 14, 2009
40.70
40.70
40.70
0
+1.70(+4.36%)
Sep 09, 2009
39.00
39.00
39.00
0
-0.80(-2.01%)
Sep 04, 2009
39.80
39.80
39.80
0
-0.20(-0.50%)
Sep 02, 2009
40.00
40.00
40.00
0
+0.25(+0.63%)
Sep 01, 2009
39.75
39.75
39.75
39.75
446
+0.15(+0.38%)
Aug 27, 2009
39.60
39.60
39.60
0
+1.55(+4.07%)
Aug 25, 2009
38.05
38.05
38.05
0
+0.05(+0.13%)
Aug 24, 2009
38.00
38.00
38.00
38.00
200
+0.20(+0.53%)
Aug 21, 2009
37.80
37.80
37.80
37.80
100
+0.00(+0.00%)
Aug 20, 2009
37.35
37.80
37.35
37.80
317
+0.30(+0.80%)
Aug 18, 2009
37.40
37.75
37.35
37.50
15,011
+0.25(+0.67%)
Aug 17, 2009
37.30
37.35
37.25
37.25
51,200
-0.35(-0.93%)
Aug 14, 2009
38.00
38.00
37.60
37.60
555
-0.15(-0.40%)
Aug 13, 2009
37.75
37.75
37.75
37.75
350
+0.25(+0.67%)
Aug 12, 2009
37.50
37.70
37.25
37.50
1,655
-0.94(-2.45%)
Aug 11, 2009
38.44
38.44
38.44
38.44
333
-1.21(-3.05%)
Aug 07, 2009
39.65
39.65
39.65
0
+1.06(+2.75%)
Aug 04, 2009
38.59
38.59
38.59
0
+0.59(+1.55%)
Jul 31, 2009
38.00
38.00
38.00
0
+0.05(+0.13%)
Jul 30, 2009
37.55
37.95
37.55
37.95
1,107
+0.60(+1.61%)
Jul 29, 2009
37.50
37.50
36.80
37.35
784
-0.05(-0.13%)
Jul 28, 2009
37.40
37.40
37.40
37.40
200
+0.00(+0.00%)
Jul 27, 2009
37.40
37.40
37.40
37.40
429
+0.20(+0.54%)
Jul 24, 2009
37.20
37.20
37.20
37.20
200
+0.20(+0.54%)
Jul 23, 2009
36.90
37.35
36.90
37.00
1,000
+0.20(+0.54%)
Jul 22, 2009
36.75
36.80
36.50
36.80
2,716
+0.95(+2.65%)
Jul 21, 2009
36.25
36.25
35.85
35.85
317
+0.10(+0.28%)
Jul 20, 2009
35.75
35.75
35.75
35.75
200
+0.20(+0.56%)
Jul 17, 2009
35.55
35.55
35.55
35.55
400
+0.45(+1.28%)
Jul 14, 2009
35.10
35.10
35.10
0
-1.05(-2.90%)
Jul 13, 2009
36.15
36.15
36.15
36.15
155
+0.30(+0.84%)
Jul 10, 2009
36.10
36.10
35.85
35.85
400
-0.30(-0.83%)
Jul 09, 2009
36.15
36.15
36.15
36.15
1,282
-0.10(-0.28%)
Jul 08, 2009
36.25
36.25
36.25
36.25
29,900
+0.30(+0.83%)
Jul 07, 2009
35.95
35.95
35.95
35.95
106
+0.75(+2.13%)
Jul 06, 2009
35.20
35.20
35.20
35.20
870
-0.95(-2.63%)
Jul 01, 2009
35.85
36.15
35.85
36.15
920
+0.50(+1.40%)
Jun 30, 2009
35.85
35.85
35.65
35.65
1,386
+0.00(+0.00%)
Jun 25, 2009
35.65
35.65
35.65
35.65
0
-0.70(-1.93%)
Jun 24, 2009
36.00
36.35
36.00
36.35
700
+0.20(+0.55%)
Jun 22, 2009
36.15
36.15
36.15
0
+0.50(+1.40%)
Jun 19, 2009
35.35
35.65
35.35
35.65
600
+0.75(+2.15%)
Jun 17, 2009
34.90
34.90
34.90
34.90
775
+0.80(+2.35%)
Jun 16, 2009
34.10
34.10
34.10
34.10
364
+0.75(+2.25%)
Jun 15, 2009
33.35
33.35
33.35
33.35
400
+0.25(+0.76%)
Jun 11, 2009
33.10
33.10
33.10
0
+0.45(+1.38%)
Jun 10, 2009
32.65
33.50
32.65
32.65
852
-0.40(-1.21%)
Jun 05, 2009
33.05
33.05
33.05
0
-1.10(-3.22%)
Jun 04, 2009
34.15
34.15
34.15
34.15
1,245
-0.35(-1.01%)
Jun 03, 2009
33.75
34.50
33.75
34.50
314
-0.90(-2.54%)
Jun 02, 2009
35.40
35.40
35.40
35.40
385
-0.10(-0.28%)
Jun 01, 2009
35.50
35.50
35.50
35.50
737
+1.90(+5.65%)
May 29, 2009
33.55
33.65
33.50
33.60
9,275
-0.85(-2.47%)
May 28, 2009
34.00
34.45
34.00
34.45
600
-0.55(-1.57%)
May 27, 2009
35.00
35.00
35.00
35.00
318
-0.05(-0.14%)
May 26, 2009
34.80
35.05
34.80
35.05
792
+0.15(+0.43%)
May 22, 2009
34.90
34.90
34.90
34.90
474
+0.15(+0.43%)
May 21, 2009
34.75
34.75
34.75
34.75
302
-0.75(-2.11%)
May 20, 2009
35.65
35.65
35.50
35.50
854
+1.25(+3.65%)
May 19, 2009
34.50
34.50
34.25
34.25
1,516
-0.30(-0.87%)
May 18, 2009
34.55
34.55
34.55
34.55
200
-0.50(-1.43%)
May 15, 2009
35.20
35.20
35.05
35.05
4,669
-0.80(-2.23%)
May 14, 2009
35.70
35.85
35.70
35.85
9,609
+0.25(+0.70%)
May 13, 2009
35.55
35.80
35.05
35.60
4,658
+0.80(+2.30%)
May 12, 2009
34.75
34.80
34.10
34.80
3,969
+0.03(+0.09%)
May 11, 2009
34.77
34.77
34.77
34.77
1,520
+0.57(+1.67%)
May 08, 2009
33.85
34.20
33.85
34.20
1,213
+1.40(+4.27%)
May 07, 2009
33.55
33.55
32.80
32.80
1,705
-1.70(-4.93%)
May 06, 2009
33.65
34.50
33.65
34.50
2,055
+1.24(+3.73%)
May 05, 2009
33.50
33.50
33.26
33.26
2,045
+0.51(+1.56%)
May 01, 2009
32.75
32.75
32.75
0
-0.25(-0.76%)
Apr 30, 2009
33.00
33.00
33.00
33.00
435
+0.00(+0.00%)
Apr 29, 2009
32.75
33.00
32.55
33.00
2,706
+1.35(+4.27%)
Apr 28, 2009
32.20
32.20
31.65
31.65
900
-1.45(-4.38%)
Apr 27, 2009
32.60
33.10
32.60
33.10
3,248
-0.10(-0.30%)
Apr 24, 2009
32.45
33.20
32.45
33.20
4,178
+0.75(+2.31%)
Apr 23, 2009
32.20
32.45
32.20
32.45
13,750
+1.10(+3.51%)
Apr 22, 2009
31.80
32.04
31.35
31.35
2,646
-0.75(-2.34%)
Apr 21, 2009
32.10
32.10
32.10
32.10
776
+0.00(+0.00%)
Apr 20, 2009
32.15
32.15
32.10
32.10
649
-0.10(-0.31%)
Apr 17, 2009
31.55
32.20
31.55
32.20
410
-1.25(-3.74%)
Apr 16, 2009
33.05
33.45
32.95
33.45
1,258
+0.35(+1.06%)
Apr 15, 2009
32.95
33.10
32.95
33.10
904
+1.15(+3.60%)
Apr 14, 2009
32.00
32.25
31.90
31.95
2,326
+0.45(+1.43%)
Apr 13, 2009
31.50
31.50
31.50
31.50
750
+0.05(+0.16%)
Apr 08, 2009
31.45
31.45
31.45
31.45
0
-1.20(-3.68%)
Apr 07, 2009
32.40
33.55
32.40
32.65
2,804
+2.35(+7.76%)
Apr 06, 2009
31.30
32.00
30.30
30.30
1,234
-1.20(-3.81%)
Apr 02, 2009
31.50
31.50
31.50
31.50
0
-1.50(-4.55%)
Apr 01, 2009
31.75
33.00
31.60
33.00
6,969
+1.75(+5.60%)
Mar 31, 2009
31.25
32.25
31.00
31.25
7,598
-1.65(-5.02%)
Mar 30, 2009
32.00
32.90
32.00
32.90
784
-0.45(-1.35%)
Mar 26, 2009
34.50
34.50
33.35
33.35
698
-0.65(-1.91%)
Mar 25, 2009
34.00
34.00
34.00
34.00
1,575
+1.00(+3.03%)
Mar 24, 2009
33.00
33.00
33.00
33.00
115
+1.25(+3.94%)
Mar 23, 2009
32.00
32.30
31.50
31.75
1,854
-0.75(-2.31%)
Mar 20, 2009
32.50
32.50
32.50
32.50
460
+0.40(+1.25%)
Mar 19, 2009
32.95
32.95
32.10
32.10
2,613
+1.10(+3.55%)
Mar 18, 2009
30.75
31.75
30.25
31.00
2,535
+0.90(+2.99%)
Mar 17, 2009
29.25
30.25
29.25
30.10
1,306
+0.65(+2.21%)
Mar 16, 2009
32.00
32.00
29.45
29.45
694
+0.05(+0.17%)
Mar 13, 2009
32.00
32.00
29.40
29.40
1,872
-0.65(-2.16%)
Mar 12, 2009
29.25
30.05
29.25
30.05
785
+0.55(+1.86%)
Mar 11, 2009
29.50
29.50
29.50
0
+0.00(+0.00%)
Mar 10, 2009
30.00
30.35
29.30
29.50
5,475
-1.50(-4.84%)
Mar 09, 2009
31.00
31.00
31.00
31.00
135
-1.00(-3.12%)
Mar 06, 2009
32.10
32.00
32.00
32.00
230
+0.75(+2.40%)
Mar 05, 2009
31.25
31.25
31.25
0
+0.00(+0.00%)
Mar 04, 2009
31.25
31.25
31.25
31.25
700
-0.25(-0.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.