Eisai Ltd ADR (OP: ESALY )

43.26 -1.63 (-3.63%)
Streaming Delayed Price Updated: 1:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 45.00 45.05 44.75 44.89 7,511 -0.75(-1.64%)
Aug 17, 2022 44.87 45.89 44.87 45.64 15,508 -0.81(-1.74%)
Aug 16, 2022 46.45 46.45 46.20 46.45 9,849 -0.11(-0.24%)
Aug 15, 2022 46.79 46.79 46.56 46.56 5,002 +0.54(+1.17%)
Aug 12, 2022 46.00 46.20 45.85 46.02 6,488 -0.19(-0.41%)
Aug 11, 2022 46.69 46.69 46.21 46.21 6,508 +0.02(+0.04%)
Aug 10, 2022 46.09 46.49 46.09 46.19 20,996 +1.10(+2.44%)
Aug 09, 2022 45.16 45.37 45.01 45.09 22,122 -0.32(-0.70%)
Aug 08, 2022 45.45 46.07 45.34 45.41 8,093 +0.52(+1.16%)
Aug 05, 2022 45.23 46.15 44.85 44.89 19,409 +0.02(+0.04%)
Aug 04, 2022 44.67 44.87 44.67 44.87 5,418 +0.35(+0.79%)
Aug 03, 2022 44.34 44.69 44.34 44.52 14,316 -0.68(-1.50%)
Aug 02, 2022 45.59 45.86 44.92 45.20 10,992 -1.01(-2.19%)
Aug 01, 2022 47.00 47.00 46.09 46.21 15,311 +0.34(+0.74%)
Jul 29, 2022 45.55 45.87 45.55 45.87 3,111 +0.04(+0.09%)
Jul 28, 2022 45.48 45.83 45.42 45.83 8,685 +0.64(+1.42%)
Jul 27, 2022 43.71 45.42 43.71 45.19 8,925 +0.56(+1.25%)
Jul 26, 2022 44.61 44.79 44.54 44.63 13,101 -0.30(-0.67%)
Jul 25, 2022 44.78 45.29 44.75 44.93 17,475 -1.31(-2.83%)
Jul 22, 2022 46.53 46.53 46.16 46.24 14,057 -0.19(-0.41%)
Jul 21, 2022 46.00 46.43 46.00 46.43 6,751 +0.99(+2.18%)
Jul 20, 2022 45.65 45.73 45.12 45.44 25,236 -0.07(-0.15%)
Jul 19, 2022 46.00 46.00 45.43 45.51 42,363 -0.38(-0.83%)
Jul 18, 2022 45.95 46.16 45.79 45.89 23,335 +0.11(+0.24%)
Jul 15, 2022 45.63 45.78 45.56 45.78 12,718 +0.88(+1.96%)
Jul 14, 2022 44.73 45.39 44.60 44.90 20,474 -0.08(-0.18%)
Jul 13, 2022 44.52 44.98 44.52 44.98 10,016 -0.27(-0.60%)
Jul 12, 2022 45.38 45.38 45.13 45.25 13,458 +0.52(+1.16%)
Jul 11, 2022 45.51 45.51 44.73 44.73 15,037 -0.46(-1.02%)
Jul 08, 2022 45.92 45.92 45.12 45.19 24,249 -0.40(-0.88%)
Jul 07, 2022 46.23 46.23 45.38 45.59 22,800 -0.25(-0.55%)
Jul 06, 2022 45.54 45.84 44.65 45.84 45,575 +2.87(+6.68%)
Jul 05, 2022 42.96 42.97 42.33 42.97 13,059 +0.39(+0.92%)
Jul 01, 2022 42.20 42.58 42.08 42.58 12,284 +0.58(+1.38%)
Jun 30, 2022 42.00 42.22 42.00 42.00 8,946 -0.58(-1.36%)
Jun 29, 2022 42.17 42.58 42.17 42.58 13,790 +0.78(+1.87%)
Jun 28, 2022 42.19 42.51 41.67 41.80 27,249 +0.24(+0.58%)
Jun 27, 2022 41.47 41.62 41.30 41.56 28,448 +0.09(+0.22%)
Jun 24, 2022 41.00 41.49 41.00 41.47 17,806 +0.79(+1.94%)
Jun 23, 2022 40.80 41.20 40.40 40.68 24,005 +1.15(+2.91%)
Jun 22, 2022 39.30 39.62 39.17 39.53 40,163 +0.50(+1.28%)
Jun 21, 2022 39.31 39.31 38.92 39.03 18,435 +1.13(+2.98%)
Jun 17, 2022 38.61 38.61 36.88 37.90 37,780 -0.18(-0.47%)
Jun 16, 2022 37.88 38.98 37.82 38.08 37,563 -0.01(-0.03%)
Jun 15, 2022 38.02 38.28 37.64 38.09 49,430 -0.04(-0.10%)
Jun 14, 2022 38.40 38.57 38.13 38.13 55,169 -0.65(-1.68%)
Jun 13, 2022 38.72 39.46 38.22 38.78 53,969 -0.72(-1.82%)
Jun 10, 2022 39.78 40.08 39.48 39.50 64,264 -0.40(-1.00%)
Jun 09, 2022 40.96 40.96 39.90 39.90 17,522 -0.61(-1.51%)
Jun 08, 2022 40.56 40.60 40.43 40.51 26,000 +0.49(+1.22%)
Jun 07, 2022 40.22 40.23 39.64 40.02 43,763 +0.12(+0.30%)
Jun 06, 2022 40.37 40.38 39.80 39.90 14,376 +0.27(+0.68%)
Jun 03, 2022 39.58 39.91 39.49 39.63 11,245 -0.16(-0.40%)
Jun 02, 2022 39.77 40.01 39.66 39.79 18,659 -0.71(-1.75%)
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.