Astellas Pharma Inc Historical Stock Prices

ALPMF 
$11.01
*  
unch
 negative 
unch
Get ALPMF Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
View:    ALPMF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  11.01 0
04/15/2014 10.96 11.01 10.96 11.01 952
04/14/2014 10.49 10.49 10.49 10.49 8,355
04/11/2014 11.06 11.06 11.06 11.06 00
04/10/2014 11.0599 11.06 11.0599 11.06 3,639
04/09/2014 10.89 10.89 10.89 10.89 00
04/08/2014 11.46 11.46 10.89 10.89 2,500
04/07/2014 11.34 11.34 11.34 11.34 2,125
04/04/2014 11.95 11.95 11.75 11.75 201
04/03/2014 11.82 11.82 11.8 11.81 865
04/02/2014 11.48 11.48 11.48 11.48 527
04/01/2014 11.48 11.48 11.48 11.48 100
03/31/2014 11.7 11.7 11.7 11.7 184
03/28/2014 11.57 12.07 11.57 12 5,615
03/27/2014 57.8699 57.8699 57.8699 57.8699 00
03/26/2014 57.8699 57.8699 57.8699 57.8699 128
03/25/2014 56.98 56.98 56.98 56.98 00
03/24/2014 57.24 57.24 56.98 56.98 31,000
03/21/2014 59.8699 59.87 59.8699 59.87 397
03/20/2014 59.98 59.98 59.98 59.98 00
03/19/2014 59.98 59.98 59.98 59.98 00
03/18/2014 59.98 59.98 59.98 59.98 104
03/17/2014 61.79 61.79 61.79 61.79 00
03/14/2014 61.79 61.79 61.79 61.79 00
03/13/2014 61.79 61.79 61.79 61.79 00
03/12/2014 61.81 61.81 61.79 61.79 200
03/11/2014 63.15 63.15 63.15 63.15 1,637
03/10/2014 61.69 61.69 61.69 61.69 00
03/07/2014 61.69 61.69 61.69 61.69 00
03/06/2014 61.69 61.69 61.69 61.69 00
03/05/2014 61.69 61.69 61.69 61.69 00
03/04/2014 61.69 61.69 61.69 61.69 00
03/03/2014 61.69 61.69 61.69 61.69 103
02/28/2014 61.36 61.36 61.36 61.36 00
02/27/2014 61.36 61.36 61.36 61.36 00
02/26/2014 61.36 61.36 61.36 61.36 00
02/25/2014 61.36 61.36 61.36 61.36 00
02/24/2014 61.24 61.36 61.24 61.36 315
02/21/2014 60.95 60.95 60.95 60.95 00
02/20/2014 60.95 60.95 60.95 60.95 00
02/19/2014 60.95 60.95 60.95 60.95 00
02/18/2014 60.95 60.95 60.95 60.95 00
02/14/2014 60.95 60.95 60.95 60.95 12,565
02/13/2014 60.97 60.97 60.97 60.97 00
02/12/2014 60.97 60.97 60.97 60.97 00
02/11/2014 60.97 60.97 60.97 60.97 00
02/10/2014 60.97 60.97 60.97 60.97 00
02/07/2014 60.97 60.97 60.97 60.97 10,126
02/06/2014 59.91 59.91 59.8 59.8 204
02/05/2014 61 61 61 61 00
02/04/2014 61 61 61 61 00
02/03/2014 61.27 61.27 61 61 1,300
01/31/2014 58.3 58.3 58.3 58.3 00
01/30/2014 58.3 58.3 58.3 58.3 00
01/29/2014 58.3 58.3 58.3 58.3 00
01/28/2014 58.3 58.3 58.3 58.3 3,050
01/27/2014 57.29 57.29 57.29 57.29 129
01/24/2014 60.68 60.68 60.68 60.68 00
01/23/2014 60.68 60.68 60.68 60.68 00
01/22/2014 60.68 60.68 60.68 60.68 100
01/21/2014 57.3 57.3 57.3 57.3 00
01/17/2014 57.3 57.3 57.3 57.3 00
01/16/2014 57.3 57.3 57.3 57.3 00
01/15/2014 57.3 57.3 57.3 57.3 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?