ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Astellas Pharma Inc (OP: ALPMY )

10.34 -0.26 (-2.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.32 10.39 10.32 10.34 310,914 -0.26(-2.47%)
Jul 18, 2024 10.69 10.77 10.51 10.60 180,826 -0.04(-0.35%)
Jul 17, 2024 10.70 10.71 10.64 10.64 178,491 +0.20(+1.92%)
Jul 16, 2024 10.04 10.44 10.04 10.44 128,918 +0.02(+0.19%)
Jul 15, 2024 10.45 10.50 10.40 10.42 67,806 -0.04(-0.38%)
Jul 12, 2024 10.36 10.48 10.32 10.46 136,217 +0.13(+1.26%)
Jul 11, 2024 10.20 10.42 10.20 10.33 243,741 +0.23(+2.28%)
Jul 10, 2024 9.810 10.12 9.810 10.10 120,154 +0.04(+0.40%)
Jul 09, 2024 10.51 10.51 10.04 10.06 352,043 +0.07(+0.65%)
Jul 08, 2024 9.910 10.01 9.900 9.995 114,848 -0.03(-0.25%)
Jul 05, 2024 9.710 10.02 9.710 10.02 117,050 +0.21(+2.19%)
Jul 03, 2024 9.810 9.830 9.780 9.805 51,511 -0.02(-0.15%)
Jul 02, 2024 9.800 9.850 9.780 9.820 203,703 -0.02(-0.20%)
Jul 01, 2024 9.830 9.870 9.800 9.840 380,842 -0.02(-0.20%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.