Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Astellas Pharma Inc (OP: ALPMY ) 9.510 -0.080 (-0.83%) Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%) 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.