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 ) 9.590 -0.050 (-0.52%) Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 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%) Apr 01, 2024 10.83 11.20 10.75 10.77 306,597 +0.02(+0.19%) Mar 28, 2024 11.03 10.73 10.73 10.75 297,000 -0.19(-1.74%) Mar 27, 2024 11.27 11.27 10.86 10.94 224,870 -0.12(-1.08%) Mar 26, 2024 10.72 11.08 10.72 11.06 411,557 +0.16(+1.47%) Mar 25, 2024 11.20 11.20 10.85 10.90 324,855 -0.12(-1.09%) Mar 22, 2024 11.32 11.32 10.94 11.02 253,684 -0.05(-0.45%) Mar 21, 2024 11.03 11.10 11.02 11.07 186,269 +0.12(+1.10%) Mar 20, 2024 10.88 10.99 10.88 10.95 154,507 +0.07(+0.64%) Mar 19, 2024 10.53 10.92 10.53 10.88 271,789 +0.03(+0.28%) Mar 18, 2024 10.93 10.95 10.61 10.85 337,481 +0.03(+0.23%) Mar 15, 2024 10.96 10.96 10.77 10.82 223,218 +0.15(+1.45%) Mar 14, 2024 11.08 11.08 10.65 10.67 165,926 -0.02(-0.19%) Mar 13, 2024 10.66 10.74 10.64 10.69 143,253 -0.07(-0.65%) Mar 12, 2024 11.14 11.14 10.75 10.76 218,091 -0.13(-1.19%) Mar 11, 2024 10.47 11.00 10.47 10.89 684,339 +0.27(+2.54%) Mar 08, 2024 10.29 10.70 10.29 10.62 353,119 -0.13(-1.21%) Mar 07, 2024 10.73 10.80 10.70 10.75 302,138 -0.06(-0.56%) Mar 06, 2024 10.87 10.90 10.78 10.81 358,690 +0.01(+0.09%) Mar 05, 2024 10.89 11.16 10.79 10.80 201,010 -0.28(-2.53%) Mar 04, 2024 11.09 11.13 11.08 11.08 212,468 -0.07(-0.63%) 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.