Astellas Pharma Inc Historical Stock Prices

ALPMF 
14.500000
*  
unch
unch
Get ALPMF Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading ALPMF now


Community Rating:
View:    ALPMF Pre-Market
 
 
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 27-JAN-2016 TO 27-APR-2016

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 14.50 0
04/27/2016 14.5 14.5 14.5 14.5 00
04/26/2016 14.5 14.5 14.5 14.5 7,200
04/25/2016 13.36 13.36 13.36 13.36 00
04/22/2016 13.36 13.36 13.36 13.36 00
04/21/2016 13.36 13.36 13.36 13.36 00
04/20/2016 13.36 13.36 13.36 13.36 00
04/19/2016 13.36 13.36 13.36 13.36 00
04/18/2016 13.36 13.36 13.36 13.36 280
04/15/2016 13.54 13.54 13.54 13.54 00
04/14/2016 13.54 13.54 13.54 13.54 2,050
04/13/2016 13 13 13 13 00
04/12/2016 13 13 13 13 00
04/11/2016 12.87 13 12.87 13 1,089
04/08/2016 13.4 13.4 13.4 13.4 200
04/07/2016 12.8447 12.8447 12.8447 12.8447 20,029
04/06/2016 13 13 13 13 4,600
04/05/2016 12.85 12.85 12.85 12.85 00
04/04/2016 12.85 12.85 12.85 12.85 00
04/01/2016 12.85 12.85 12.85 12.85 300
03/31/2016 13.19 13.19 13.19 13.19 00
03/30/2016 13.19 13.19 13.19 13.19 00
03/29/2016 13.19 13.19 13.19 13.19 1,100
03/28/2016 13.22 13.22 13.22 13.22 00
03/24/2016 13.22 13.22 13.22 13.22 20,000
03/23/2016 13.8 13.8 13.8 13.8 00
03/22/2016 13.8 13.8 13.8 13.8 00
03/21/2016 13.8 13.8 13.8 13.8 00
03/18/2016 13.8 13.8 13.8 13.8 00
03/17/2016 13.8 13.8 13.8 13.8 00
03/16/2016 13.8 13.8 13.8 13.8 00
03/15/2016 13.8 13.8 13.8 13.8 00
03/14/2016 13.8 13.8 13.8 13.8 00
03/11/2016 13.8 13.8 13.8 13.8 00
03/10/2016 13.8 13.8 13.8 13.8 00
03/09/2016 13.8 13.8 13.8 13.8 2,700
03/08/2016 14.44 14.44 14.44 14.44 137
03/07/2016 13.59 14 13.59 14 9,225
03/04/2016 14.39 14.39 14.39 14.39 400
03/03/2016 14.4 14.4 14.4 14.4 300
03/02/2016 14.57 14.57 14.57 14.57 00
03/01/2016 14.6 14.6 14.557 14.57 4,381
02/29/2016 14.79 14.92 14.46 14.46 1,687
02/26/2016 14.12 14.12 14.12 14.12 00
02/25/2016 14.12 14.12 14.12 14.12 00
02/24/2016 14.39 14.3915 14.12 14.12 900
02/23/2016 14.53 14.53 14.48 14.48 700
02/22/2016 14.27 14.27 13.6 13.6 3,200
02/19/2016 13.571 13.571 13.56 13.56 312
02/18/2016 13.5 13.5 13.5 13.5 00
02/17/2016 13.5 13.5 13.5 13.5 00
02/16/2016 13.5 13.5 13.5 13.5 00
02/12/2016 13.755 13.79 13.5 13.5 828
02/11/2016 13.46 13.46 13.46 13.46 00
02/10/2016 13.46 13.46 13.46 13.46 00
02/09/2016 13.46 13.46 13.46 13.46 00
02/08/2016 13.46 13.46 13.46 13.46 1,630
02/05/2016 14.6 14.6 14.6 14.6 00
02/04/2016 14.6 14.6 14.6 14.6 00
02/03/2016 14.6 14.6 14.6 14.6 00
02/02/2016 14.6 14.6 14.6 14.6 00
02/01/2016 14.6 14.6 14.6 14.6 00
01/29/2016 13.97 14.6 13.97 14.6 327
01/28/2016 13.911 13.911 13.911 13.911 150
01/27/2016 13.25 13.25 13.25 13.25 810
*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?