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
)
12.09
-0.06 (-0.49%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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 (%)
Jun 28, 2024
9.870
9.910
9.840
9.860
203,889
-0.06(-0.60%)
Jun 27, 2024
9.930
9.990
9.920
9.920
175,259
+0.12(+1.17%)
Jun 26, 2024
9.820
9.820
9.780
9.805
153,410
-0.02(-0.15%)
Jun 25, 2024
9.550
9.900
9.550
9.820
240,685
+0.07(+0.72%)
Jun 24, 2024
9.580
9.790
9.480
9.750
343,927
+0.23(+2.42%)
Jun 21, 2024
9.435
9.550
9.370
9.520
227,510
+0.13(+1.38%)
Jun 20, 2024
9.380
9.500
9.350
9.390
134,037
-0.10(-1.05%)
Jun 18, 2024
9.550
9.550
9.450
9.490
586,799
-0.09(-0.94%)
Jun 17, 2024
9.530
9.580
9.530
9.580
272,383
+0.07(+0.74%)
Jun 14, 2024
9.485
9.510
9.430
9.510
261,839
-0.08(-0.83%)
Jun 13, 2024
9.600
9.620
9.510
9.590
399,369
-0.20(-2.04%)
Jun 12, 2024
9.995
10.04
9.750
9.790
1,023,609
-0.18(-1.81%)
Jun 11, 2024
9.660
10.02
9.660
9.970
371,768
-0.08(-0.80%)
Jun 10, 2024
10.00
10.05
9.980
10.05
279,635
-0.06(-0.60%)
Jun 07, 2024
10.12
10.16
10.10
10.11
110,954
-0.04(-0.39%)
Jun 06, 2024
10.15
10.19
10.13
10.15
530,383
-0.08(-0.78%)
Jun 05, 2024
10.20
10.30
10.13
10.23
440,701
+0.17(+1.69%)
Jun 04, 2024
10.00
10.14
9.970
10.06
691,459
+0.16(+1.62%)
Jun 03, 2024
9.610
10.00
9.610
9.900
313,426
+0.09(+0.92%)
May 31, 2024
9.740
9.860
9.740
9.810
508,631
+0.12(+1.24%)
May 30, 2024
9.650
9.710
9.620
9.690
628,777
+0.04(+0.41%)
May 29, 2024
9.730
9.730
9.650
9.650
243,492
-0.25(-2.53%)
May 28, 2024
9.910
9.960
9.900
9.900
525,485
-0.09(-0.90%)
May 24, 2024
9.620
10.05
9.620
9.990
410,404
+0.13(+1.32%)
May 23, 2024
9.820
9.900
9.680
9.860
297,250
+0.15(+1.54%)
May 22, 2024
9.820
9.970
9.700
9.710
221,086
+0.12(+1.25%)
May 21, 2024
9.565
9.600
9.562
9.590
178,073
-0.05(-0.52%)
May 20, 2024
9.560
9.670
9.560
9.640
181,751
+0.16(+1.69%)
May 17, 2024
9.550
9.550
9.470
9.480
145,791
-0.20(-2.07%)
May 16, 2024
9.420
9.730
9.420
9.680
241,175
-0.12(-1.22%)
May 15, 2024
9.760
9.820
9.720
9.800
223,406
+0.06(+0.62%)
May 14, 2024
9.970
9.970
9.690
9.740
444,655
+0.12(+1.25%)
May 13, 2024
9.700
9.700
9.610
9.620
419,288
-0.10(-1.03%)
May 10, 2024
9.490
9.780
9.490
9.720
145,881
-0.18(-1.82%)
May 09, 2024
9.850
9.900
9.850
9.900
259,604
-0.03(-0.25%)
May 08, 2024
9.580
9.940
9.580
9.925
148,590
-0.12(-1.24%)
May 07, 2024
10.05
10.08
10.03
10.05
594,346
-0.01(-0.14%)
May 06, 2024
10.12
10.17
10.06
10.06
201,935
+0.02(+0.24%)
May 03, 2024
10.11
10.30
9.800
10.04
257,703
+0.07(+0.70%)
May 02, 2024
9.990
10.02
9.960
9.970
310,927
+0.27(+2.78%)
May 01, 2024
9.460
9.700
9.460
9.700
124,459
+0.15(+1.57%)
Apr 30, 2024
9.500
9.670
9.500
9.550
262,496
-0.08(-0.83%)
Apr 29, 2024
9.618
9.690
9.570
9.630
338,838
+0.08(+0.84%)
Apr 26, 2024
9.540
9.590
9.530
9.550
452,047
+0.01(+0.10%)
Apr 25, 2024
9.640
9.645
9.510
9.540
500,673
+0.07(+0.74%)
Apr 24, 2024
9.390
9.470
9.360
9.470
403,828
-0.02(-0.21%)
Apr 23, 2024
9.500
9.540
9.480
9.490
484,942
-0.04(-0.42%)
Apr 22, 2024
9.560
9.560
9.470
9.530
694,616
+0.03(+0.32%)
Apr 19, 2024
9.590
9.640
9.480
9.500
1,002,027
+0.03(+0.32%)
Apr 18, 2024
9.460
9.500
9.390
9.470
518,030
+0.01(+0.11%)
Apr 17, 2024
9.220
9.500
9.220
9.460
502,581
+0.12(+1.28%)
Apr 16, 2024
9.150
9.420
9.150
9.340
692,432
+0.07(+0.74%)
Apr 15, 2024
9.510
9.510
9.250
9.271
501,104
-0.28(-2.92%)
Apr 12, 2024
9.400
9.700
9.240
9.550
301,955
-0.74(-7.19%)
Apr 11, 2024
10.50
10.50
10.26
10.29
529,566
+0.06(+0.55%)
Apr 10, 2024
10.44
10.44
10.21
10.23
196,394
-0.24(-2.25%)
Apr 09, 2024
10.10
10.50
10.10
10.47
386,762
-0.05(-0.48%)
Apr 08, 2024
10.28
10.69
10.28
10.52
388,102
-0.08(-0.75%)
Apr 05, 2024
10.55
10.60
10.50
10.60
301,321
+0.02(+0.19%)
Apr 04, 2024
10.47
10.61
10.47
10.58
398,351
-0.11(-1.03%)
Apr 03, 2024
10.72
10.98
10.65
10.69
195,531
-0.10(-0.93%)
Apr 02, 2024
10.61
10.81
10.61
10.79
368,358
+0.02(+0.19%)
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
.