Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astellas Pharma Inc (OP: ALPMF )

9.770 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, May 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2023 11.77 1,000 -0.03(-0.25%)
Nov 24, 2023 11.80 10 +0.24(+2.08%)
Nov 22, 2023 11.56 11.56 11.56 11.56 380 -0.74(-6.02%)
Nov 20, 2023 12.30 0 +0.70(+5.99%)
Nov 17, 2023 11.60 11.60 11.60 11.60 1,000 +0.00(+0.04%)
Nov 16, 2023 11.60 11.60 11.60 11.60 155 -0.05(-0.43%)
Nov 09, 2023 11.65 0 -0.16(-1.35%)
Nov 08, 2023 11.81 11.81 11.81 11.81 2,096 -0.09(-0.76%)
Nov 07, 2023 11.90 11.90 11.90 11.90 5,121 -0.08(-0.67%)
Nov 06, 2023 11.98 11.98 11.98 11.98 2,204 -0.26(-2.12%)
Nov 01, 2023 12.24 0 -0.60(-4.64%)
Oct 26, 2023 12.84 0 -0.02(-0.19%)
Oct 23, 2023 12.86 0 +0.41(+3.29%)
Oct 20, 2023 12.45 12.45 12.45 12.45 500 -0.58(-4.45%)
Oct 16, 2023 13.03 7,132 -0.07(-0.53%)
Oct 13, 2023 13.10 13.10 13.10 13.10 1,000 -0.25(-1.86%)
Oct 11, 2023 13.35 25 -0.19(-1.42%)
Oct 03, 2023 13.54 0 -0.42(-3.01%)
Sep 29, 2023 13.96 0 +0.05(+0.36%)
Sep 26, 2023 13.91 7,300 -0.58(-4.00%)
Sep 21, 2023 14.49 4,177 -0.27(-1.83%)
Sep 19, 2023 14.76 10 -0.17(-1.14%)
Sep 14, 2023 14.93 50 +0.30(+2.02%)
Sep 08, 2023 14.63 2,301 -0.64(-4.17%)
Aug 23, 2023 15.27 0 -0.03(-0.20%)
Aug 17, 2023 15.30 0 -0.06(-0.39%)
Aug 16, 2023 15.36 15.36 15.36 15.36 200 -0.44(-2.78%)
Aug 14, 2023 15.80 0 +0.45(+2.93%)
Aug 07, 2023 15.35 0 +1.25(+8.87%)
Aug 04, 2023 14.10 14.10 14.10 14.10 357 +0.00(+0.00%)
Aug 03, 2023 14.10 14.10 14.10 14.10 1,108 -0.50(-3.39%)
Aug 02, 2023 14.60 14.60 14.60 14.60 250 -0.46(-3.07%)
Jul 25, 2023 15.06 0 +0.16(+1.06%)
Jul 20, 2023 14.90 67 +0.12(+0.81%)
Jul 19, 2023 14.78 14.78 14.78 14.78 152 +0.07(+0.48%)
Jul 18, 2023 15.00 15.01 14.71 14.71 955 +0.16(+1.10%)
Jul 17, 2023 14.55 14.55 14.55 14.55 400 +0.00(+0.00%)
Jul 10, 2023 14.55 7 +0.11(+0.76%)
Jul 07, 2023 14.39 14.44 14.22 14.44 1,839 -0.22(-1.50%)
Jul 06, 2023 14.66 14.66 14.66 14.66 186 -0.05(-0.34%)
Jun 30, 2023 14.71 80 -0.15(-1.01%)
Jun 29, 2023 14.72 14.86 14.72 14.86 515 -0.93(-5.86%)
Jun 20, 2023 15.79 3,900 -0.54(-3.31%)
Jun 09, 2023 16.32 1 +0.07(+0.46%)
Jun 08, 2023 16.25 16.25 16.25 16.25 402 +0.25(+1.56%)
Jun 01, 2023 16.00 1 +0.26(+1.62%)
May 31, 2023 15.49 15.74 15.49 15.74 607 -0.90(-5.41%)
May 26, 2023 16.64 1 -0.30(-1.80%)
May 25, 2023 16.95 17.00 16.95 16.95 400 +0.20(+1.19%)
May 23, 2023 16.75 0 -0.16(-0.93%)
May 22, 2023 16.91 16.91 16.91 16.91 334 +0.60(+3.66%)
May 18, 2023 16.31 30 -0.09(-0.55%)
May 16, 2023 16.40 59 +0.30(+1.86%)
May 15, 2023 16.09 16.10 16.01 16.10 9,440 +0.17(+1.06%)
May 12, 2023 15.86 15.93 15.86 15.93 585 +0.59(+3.82%)
May 08, 2023 15.35 1,319 -0.10(-0.68%)
May 05, 2023 15.49 15.49 15.40 15.45 5,660 +0.26(+1.71%)
May 04, 2023 15.19 15.19 15.19 15.19 540 +0.34(+2.29%)
Apr 20, 2023 14.85 3 -0.01(-0.03%)
Apr 19, 2023 14.86 14.86 14.86 14.86 1,303 -0.23(-1.56%)
Apr 17, 2023 15.09 0 +1.02(+7.25%)
Apr 11, 2023 14.07 4,000 -0.21(-1.47%)
Mar 28, 2023 14.28 0 +0.15(+1.10%)
Mar 22, 2023 14.12 92 +0.11(+0.75%)
Mar 06, 2023 14.02 0 +0.00(+0.00%)
Mar 01, 2023 14.02 3 +0.20(+1.45%)
Feb 24, 2023 13.82 0 -0.30(-2.12%)
Feb 22, 2023 14.12 0 +0.00(+0.00%)
Feb 21, 2023 14.12 14.12 14.12 14.12 200 -0.33(-2.28%)
Feb 16, 2023 14.45 0 -0.05(-0.34%)
Feb 15, 2023 14.50 14.50 14.50 14.50 200 -0.05(-0.34%)
Feb 14, 2023 14.55 14.55 14.55 14.55 100 -0.05(-0.34%)
Feb 13, 2023 14.59 14.60 14.60 14.60 3,008 -0.12(-0.78%)
Feb 10, 2023 14.71 14.71 14.62 14.71 874 +0.27(+1.83%)
Feb 09, 2023 14.45 14.45 14.45 14.45 522 -0.37(-2.50%)
Feb 08, 2023 14.82 14.82 14.72 14.82 5,000 +0.47(+3.31%)
Feb 06, 2023 14.35 0 -0.15(-1.07%)
Feb 03, 2023 14.50 14.50 14.50 14.50 700 -0.53(-3.53%)
Jan 25, 2023 15.03 5 +0.20(+1.35%)
Jan 24, 2023 14.90 15.00 14.83 14.83 7,373 -0.33(-2.18%)
Jan 20, 2023 15.16 0 -0.22(-1.43%)
Jan 18, 2023 15.38 2 +1.04(+7.25%)
Jan 10, 2023 14.34 92 -0.29(-1.98%)
Jan 09, 2023 14.63 14.63 14.63 14.63 976 +0.43(+3.03%)
Jan 05, 2023 14.20 1 -1.38(-8.83%)
Dec 28, 2022 15.58 0 +0.48(+3.15%)
Dec 27, 2022 15.10 15.10 15.10 15.10 2,000 +0.10(+0.67%)
Dec 23, 2022 15.00 15.00 15.00 15.00 1,000 -0.25(-1.64%)
Dec 22, 2022 15.25 15.25 15.25 15.25 1,000 -0.20(-1.29%)
Dec 21, 2022 15.45 15.45 15.45 15.45 2,500 +0.00(+0.00%)
Dec 15, 2022 15.45 0 -0.16(-1.02%)
Dec 09, 2022 15.61 3,600 +0.72(+4.87%)
Dec 06, 2022 14.88 0 -0.25(-1.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.