Daiichi Sankyo Ltd (OP: DSKYF )
32.46
-2.83
(-8.02%)
Streaming Delayed Price
Updated: 12:55 PM EDT, Sep 23, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.35 | 64.35 | 63.07 | 63.07 | 946 | -4.00(-5.96%) |
Sep 20, 2019 | 67.07 | 67.07 | 67.07 | 0 | +5.98(+9.79%) | |
Sep 19, 2019 | 61.09 | 61.09 | 61.09 | 400 | +0.00(+0.00%) | |
Sep 13, 2019 | 61.09 | 61.09 | 61.09 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 61.09 | 61.09 | 61.09 | 85 | +0.00(+0.00%) | |
Sep 11, 2019 | 63.15 | 63.15 | 61.09 | 832 | -2.06(-3.26%) | |
Sep 10, 2019 | 63.14 | 63.15 | 63.14 | 63.15 | 425 | -1.93(-2.97%) |
Sep 09, 2019 | 65.08 | 65.08 | 65.08 | 45 | +0.00(+0.00%) | |
Sep 06, 2019 | 65.08 | 65.08 | 65.08 | 45 | +0.00(+0.00%) | |
Aug 29, 2019 | 65.08 | 65.08 | 65.08 | 0 | -1.01(-1.52%) | |
Aug 26, 2019 | 66.09 | 66.09 | 66.09 | 0 | +0.35(+0.53%) | |
Aug 23, 2019 | 67.88 | 67.88 | 65.74 | 405 | -2.14(-3.15%) | |
Aug 20, 2019 | 67.88 | 67.88 | 67.88 | 0 | +3.69(+5.75%) | |
Aug 16, 2019 | 64.18 | 64.18 | 64.18 | 0 | +0.00(+0.00%) | |
Aug 07, 2019 | 64.18 | 64.18 | 64.18 | 0 | +1.04(+1.65%) | |
Aug 06, 2019 | 63.14 | 63.14 | 63.14 | 63.14 | 11,894 | +6.28(+11.05%) |
Aug 01, 2019 | 56.86 | 56.86 | 56.86 | 0 | +0.00(+0.00%) | |
Jul 29, 2019 | 56.86 | 56.86 | 56.86 | 0 | -0.88(-1.52%) | |
Jul 24, 2019 | 57.73 | 57.73 | 57.73 | 0 | +1.36(+2.42%) | |
Jul 22, 2019 | 56.37 | 56.37 | 56.37 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 56.37 | 56.37 | 56.37 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 56.37 | 56.37 | 56.37 | 0 | +0.00(+0.00%) | |
Jul 05, 2019 | 56.37 | 56.37 | 56.37 | 0 | +1.06(+1.92%) | |
Jul 03, 2019 | 55.31 | 55.31 | 55.31 | 0 | +3.22(+6.18%) | |
Jun 28, 2019 | 52.09 | 52.09 | 52.09 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 52.09 | 52.09 | 52.09 | 52.09 | 202 | +2.56(+5.18%) |
Jun 26, 2019 | 49.53 | 49.53 | 49.53 | 25 | +0.00(+0.00%) | |
Jun 20, 2019 | 49.53 | 49.53 | 49.53 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 49.53 | 49.53 | 49.53 | 0 | +0.00(+0.00%) | |
Jun 12, 2019 | 49.53 | 49.53 | 49.53 | 25 | +0.00(+0.00%) | |
Jun 04, 2019 | 49.53 | 49.53 | 49.53 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 49.53 | 49.53 | 49.53 | 0 | +0.30(+0.62%) | |
May 29, 2019 | 49.23 | 49.23 | 49.23 | 49.23 | 100 | -1.20(-2.39%) |
May 28, 2019 | 50.43 | 50.43 | 50.43 | 8 | +0.00(+0.00%) | |
May 24, 2019 | 50.43 | 50.43 | 50.43 | 50.43 | 100 | +0.98(+1.98%) |
May 13, 2019 | 49.45 | 49.45 | 49.45 | 0 | +0.00(+0.00%) | |
May 10, 2019 | 49.45 | 49.45 | 49.45 | 49.45 | 200 | +0.56(+1.15%) |
May 06, 2019 | 48.89 | 48.89 | 48.89 | 0 | -0.36(-0.73%) | |
May 01, 2019 | 49.25 | 49.25 | 49.25 | 0 | +1.77(+3.73%) | |
Apr 16, 2019 | 47.48 | 47.48 | 47.48 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 47.48 | 47.48 | 47.48 | 0 | -0.02(-0.04%) | |
Apr 05, 2019 | 46.88 | 47.50 | 46.88 | 47.50 | 700 | -1.40(-2.86%) |
Apr 03, 2019 | 48.90 | 48.90 | 48.90 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 48.90 | 48.90 | 48.90 | 48.90 | 100 | +3.34(+7.33%) |
Mar 29, 2019 | 45.56 | 45.56 | 45.56 | 0 | +3.81(+9.13%) | |
Mar 27, 2019 | 41.75 | 41.75 | 41.75 | 0 | +2.12(+5.35%) | |
Mar 26, 2019 | 39.63 | 39.63 | 39.63 | 39.63 | 600 | +0.63(+1.62%) |
Mar 22, 2019 | 39.00 | 39.00 | 39.00 | 0 | -0.41(-1.04%) | |
Mar 20, 2019 | 39.41 | 39.41 | 39.41 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 39.41 | 39.41 | 39.41 | 0 | -0.39(-0.98%) | |
Mar 12, 2019 | 39.80 | 39.80 | 39.80 | 0 | +0.39(+0.99%) | |
Mar 11, 2019 | 39.37 | 39.41 | 39.37 | 39.41 | 200 | +1.08(+2.83%) |
Mar 08, 2019 | 38.33 | 38.33 | 38.33 | 38.33 | 100 | +0.76(+2.01%) |
Mar 07, 2019 | 37.57 | 37.57 | 37.57 | 800 | +0.00(+0.00%) | |
Mar 01, 2019 | 37.57 | 37.57 | 37.57 | 0 | +2.28(+6.46%) | |
Feb 25, 2019 | 35.29 | 35.29 | 35.29 | 0 | +0.24(+0.68%) | |
Feb 05, 2019 | 35.05 | 35.05 | 35.05 | 0 | -0.95(-2.64%) | |
Feb 04, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 500 | +0.80(+2.27%) |
Jan 31, 2019 | 35.20 | 35.20 | 35.20 | 0 | +0.80(+2.33%) | |
Jan 29, 2019 | 34.40 | 34.40 | 34.40 | 0 | +1.24(+3.74%) | |
Jan 28, 2019 | 33.16 | 33.16 | 33.16 | 10 | +0.00(+0.00%) | |
Jan 17, 2019 | 33.16 | 33.16 | 33.16 | 0 | +0.00(+0.00%) | |
Jan 09, 2019 | 33.16 | 33.16 | 33.16 | 0 | +0.00(+0.00%) | |
Jan 07, 2019 | 33.16 | 33.16 | 33.16 | 0 | -2.27(-6.41%) | |
Dec 28, 2018 | 35.43 | 35.43 | 35.43 | 0 | +0.00(+0.00%) | |
Dec 27, 2018 | 35.43 | 35.43 | 35.43 | 50 | +0.00(+0.00%) | |
Dec 17, 2018 | 35.43 | 35.43 | 35.43 | 0 | -0.90(-2.46%) | |
Dec 07, 2018 | 36.33 | 36.33 | 36.33 | 0 | +0.18(+0.48%) | |
Nov 29, 2018 | 36.15 | 36.15 | 36.15 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 36.15 | 36.15 | 36.15 | 0 | +0.21(+0.58%) | |
Nov 19, 2018 | 35.94 | 35.94 | 35.94 | 35.94 | 150 | -2.39(-6.24%) |
Nov 15, 2018 | 38.33 | 38.33 | 38.33 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 38.33 | 38.33 | 38.33 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 38.33 | 38.33 | 38.33 | 0 | -4.16(-9.79%) | |
Oct 30, 2018 | 42.49 | 42.49 | 42.49 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 42.49 | 42.49 | 42.49 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 42.49 | 42.49 | 42.49 | 410 | +0.00(+0.00%) | |
Oct 09, 2018 | 42.49 | 42.49 | 42.49 | 0 | +0.03(+0.07%) | |
Oct 05, 2018 | 42.46 | 42.46 | 42.46 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 43.18 | 43.18 | 42.46 | 42.46 | 500 | -0.68(-1.58%) |
Oct 03, 2018 | 43.00 | 43.85 | 43.00 | 43.14 | 500 | +4.58(+11.88%) |
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.
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.