ASTELLAS PHARMA INC Historical Stock Prices

ALPMF 
$16.7
*  
unch
unch
Get ALPMF Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading ALPMF now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  16.70 0
04/01/2015 16.7 16.7 16.7 16.7 00
03/31/2015 16.7 16.7 16.7 16.7 00
03/30/2015 16.7 16.7 16.7 16.7 00
03/27/2015 16.7 16.7 16.7 16.7 00
03/26/2015 16.7 16.7 16.7 16.7 00
03/25/2015 16.7727 16.7727 16.7 16.7 1,150
03/24/2015 16.51 16.531 16.51 16.531 800
03/23/2015 16.6915 16.6915 16.6915 16.6915 00
03/20/2015 16.35 16.6915 16.35 16.6915 6,403
03/19/2015 16.7 16.7 16.49 16.49 274
03/18/2015 16.13 16.13 16.13 16.13 500
03/17/2015 16.29 16.29 16.29 16.29 355
03/16/2015 16.4899 16.4899 16.4899 16.4899 00
03/13/2015 16.4899 16.4899 16.4899 16.4899 00
03/12/2015 16.4899 16.4899 16.4899 16.4899 00
03/11/2015 16.4899 16.4899 16.4899 16.4899 506
03/10/2015 15.85 15.85 15.85 15.85 7,570
03/09/2015 16.45 16.45 16.45 16.45 104
03/06/2015 17.12 17.12 17.12 17.12 570
03/05/2015 16.49 16.49 16.49 16.49 00
03/04/2015 16.49 16.49 16.49 16.49 00
03/03/2015 16.6299 16.6299 16.35 16.49 8,600
03/02/2015 15.6 15.6 15.6 15.6 00
02/27/2015 15.6 15.6 15.6 15.6 00
02/26/2015 15.6 15.6 15.6 15.6 00
02/25/2015 15.6 15.6 15.6 15.6 750
02/24/2015 15.43 15.43 15.43 15.43 00
02/23/2015 15.43 15.43 15.43 15.43 00
02/20/2015 16 16 15.43 15.43 19,667
02/19/2015 15.75 15.92 15.524 15.9 12,362
02/18/2015 15.24 15.24 15.24 15.24 500
02/17/2015 14.8601 14.8601 14.8601 14.8601 6,709
02/13/2015 15.5599 15.5599 15.5599 15.5599 00
02/12/2015 15.5599 15.5599 15.5599 15.5599 00
02/11/2015 15.5599 15.5599 15.5599 15.5599 00
02/10/2015 15.5599 15.5599 15.5599 15.5599 00
02/09/2015 15.5599 15.5599 15.5599 15.5599 00
02/06/2015 15.5599 15.5599 15.5599 15.5599 376
02/05/2015 15.86 15.86 15.86 15.86 00
02/04/2015 15.86 15.86 15.86 15.86 300
02/03/2015 16.043 16.043 16.043 16.043 00
02/02/2015 16.043 16.043 16.043 16.043 360
01/30/2015 15.0401 15.0401 15.0401 15.0401 00
01/29/2015 15.0401 15.0401 15.0401 15.0401 00
01/28/2015 15.0401 15.0401 15.0401 15.0401 250
01/27/2015 14.99 15.68 14.99 15.68 1,318
01/26/2015 15.41 15.41 15.41 15.41 00
01/23/2015 15.41 15.41 15.25 15.41 618
01/22/2015 15.45 15.5 15.45 15.5 1,300
01/21/2015 15.436 15.436 15.2503 15.2503 3,819
01/20/2015 15 15 15 15 1,741
01/16/2015 15.1999 15.1999 15.1999 15.1999 00
01/15/2015 15.1999 15.1999 15.1999 15.1999 1,315
01/14/2015 14.5045 14.5045 14.5045 14.5045 00
01/13/2015 14.5045 14.5045 14.5045 14.5045 00
01/12/2015 14.5045 14.5045 14.5045 14.5045 00
01/09/2015 14.5045 14.5045 14.5045 14.5045 00
01/08/2015 14.5045 14.5045 14.5045 14.5045 100
01/07/2015 14.1899 14.1899 14.1899 14.1899 00
01/06/2015 14.1899 14.1899 14.1899 14.1899 00
01/05/2015 13.66 14.2399 13.66 14.1899 2,311
01/02/2015 13.64 13.64 13.64 13.64 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?