OTC Markets OTCPK - Delayed Quote USD

Astellas Pharma Inc. (ALPMF)

Compare
9.60
+0.05
+(0.52%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 9.55 9.60 9.55 9.60 9.60 26,000
Jan 8, 2025 9.80 9.80 9.80 9.80 9.80 -
Jan 7, 2025 9.80 9.80 9.80 9.80 9.80 -
Jan 6, 2025 9.80 9.80 9.80 9.80 9.80 1,800
Jan 3, 2025 9.87 9.87 9.87 9.87 9.87 -
Jan 2, 2025 9.87 9.87 9.87 9.87 9.87 500
Dec 31, 2024 9.86 9.86 9.86 9.86 9.86 500
Dec 30, 2024 10.14 10.14 10.14 10.14 10.14 -
Dec 27, 2024 10.14 10.14 10.14 10.14 10.14 -
Dec 26, 2024 10.14 10.14 10.14 10.14 10.14 400
Dec 24, 2024 10.27 10.27 10.27 10.27 10.27 -
Dec 23, 2024 10.27 10.27 10.27 10.27 10.27 -
Dec 20, 2024 10.27 10.27 10.27 10.27 10.27 100
Dec 19, 2024 9.55 9.55 9.55 9.55 9.55 -
Dec 18, 2024 10.00 10.04 9.55 9.55 9.55 2,000
Dec 17, 2024 10.00 10.00 10.00 10.00 10.00 -
Dec 16, 2024 10.44 10.44 10.00 10.00 10.00 500
Dec 13, 2024 10.50 10.50 10.50 10.50 10.50 200
Dec 12, 2024 10.37 10.37 10.37 10.37 10.37 -
Dec 11, 2024 10.37 10.37 10.37 10.37 10.37 -
Dec 10, 2024 10.14 10.38 10.14 10.37 10.37 24,600
Dec 9, 2024 10.25 10.25 10.25 10.25 10.25 -
Dec 6, 2024 10.25 10.25 10.25 10.25 10.25 200
Dec 5, 2024 10.58 10.58 10.58 10.58 10.58 1,800
Dec 4, 2024 11.26 11.26 11.26 11.26 11.26 -
Dec 3, 2024 11.26 11.26 11.26 11.26 11.26 100
Dec 2, 2024 11.26 11.26 11.26 11.26 11.26 100
Nov 29, 2024 11.26 11.26 11.26 11.26 11.26 29,600
Nov 27, 2024 10.60 10.60 10.60 10.60 10.60 -
Nov 26, 2024 10.60 10.60 10.60 10.60 10.60 -
Nov 25, 2024 9.71 10.60 9.55 10.60 10.60 2,500
Nov 22, 2024 9.68 9.68 9.68 9.68 9.68 -
Nov 21, 2024 9.68 9.68 9.68 9.68 9.68 -
Nov 20, 2024 9.68 9.68 9.68 9.68 9.68 11,300
Nov 19, 2024 9.75 9.75 9.75 9.75 9.75 -
Nov 18, 2024 9.75 9.75 9.75 9.75 9.75 200
Nov 15, 2024 11.10 11.10 11.10 11.10 11.10 -
Nov 14, 2024 11.10 11.10 11.10 11.10 11.10 -
Nov 13, 2024 11.10 11.10 11.10 11.10 11.10 -
Nov 12, 2024 11.10 11.10 11.10 11.10 11.10 5,500
Nov 11, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 8, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 7, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 6, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 5, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 4, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 1, 2024 11.13 11.13 11.13 11.13 11.13 -
Oct 31, 2024 10.88 11.13 10.88 11.13 11.13 1,300
Oct 30, 2024 12.00 12.00 12.00 12.00 12.00 700
Oct 29, 2024 11.05 11.05 11.05 11.05 11.05 -
Oct 28, 2024 11.05 11.05 11.05 11.05 11.05 100
Oct 25, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 24, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 23, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 22, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 21, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 18, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 17, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 16, 2024 12.00 12.00 12.00 12.00 12.00 2,000
Oct 15, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 14, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 11, 2024 12.00 12.00 12.00 12.00 12.00 100
Oct 10, 2024 11.80 11.80 11.80 11.80 11.80 200
Oct 9, 2024 11.35 11.35 11.35 11.35 11.35 4,100
Oct 8, 2024 11.34 11.34 11.34 11.34 11.34 4,100
Oct 7, 2024 11.82 11.82 11.82 11.82 11.82 8,200
Oct 4, 2024 11.18 11.18 11.18 11.18 11.18 200
Oct 3, 2024 10.95 10.95 10.95 10.95 10.95 100
Oct 2, 2024 10.89 10.89 10.89 10.89 10.89 -
Oct 1, 2024 10.89 10.89 10.89 10.89 10.89 200
Sep 30, 2024 11.20 11.20 11.20 11.20 11.20 200
Sep 27, 2024 0.26 Dividend
Sep 27, 2024 11.99 11.99 11.99 11.99 11.99 -
Sep 26, 2024 11.99 11.99 11.99 11.99 11.73 15,000
Sep 25, 2024 11.18 11.97 11.18 11.97 11.71 2,000
Sep 24, 2024 11.66 11.66 11.66 11.66 11.41 -
Sep 23, 2024 11.66 11.66 11.66 11.66 11.41 -
Sep 20, 2024 11.66 11.66 11.66 11.66 11.41 4,200
Sep 19, 2024 11.66 11.66 11.66 11.66 11.41 -
Sep 18, 2024 11.66 11.66 11.66 11.66 11.41 60,000
Sep 17, 2024 11.66 11.66 11.66 11.66 11.41 -
Sep 16, 2024 11.66 11.66 11.66 11.66 11.41 -
Sep 13, 2024 11.66 11.66 11.66 11.66 11.41 -
Sep 12, 2024 11.66 11.66 11.66 11.66 11.41 -
Sep 11, 2024 12.28 12.28 11.66 11.66 11.41 2,000
Sep 10, 2024 12.70 12.70 12.70 12.70 12.43 300
Sep 9, 2024 12.74 12.74 12.74 12.74 12.47 900
Sep 6, 2024 12.21 12.21 12.21 12.21 11.95 -
Sep 5, 2024 12.21 12.21 12.21 12.21 11.95 600
Sep 4, 2024 12.21 12.21 12.21 12.21 11.95 -
Sep 3, 2024 12.21 12.21 12.21 12.21 11.95 -
Aug 30, 2024 12.21 12.21 12.21 12.21 11.95 -
Aug 29, 2024 12.21 12.21 12.21 12.21 11.95 -
Aug 28, 2024 12.21 12.21 12.21 12.21 11.95 500
Aug 27, 2024 12.15 12.15 12.15 12.15 11.89 500
Aug 26, 2024 12.18 12.18 12.18 12.18 11.92 -
Aug 23, 2024 12.18 12.18 12.18 12.18 11.92 500
Aug 22, 2024 10.90 10.90 10.90 10.90 10.67 600
Aug 21, 2024 10.90 10.90 10.90 10.90 10.67 2,000
Aug 20, 2024 10.60 10.60 10.60 10.60 10.37 1,400
Aug 19, 2024 10.45 10.45 10.45 10.45 10.23 -
Aug 16, 2024 10.45 10.45 10.45 10.45 10.23 -
Aug 15, 2024 10.45 10.45 10.45 10.45 10.23 5,100
Aug 14, 2024 10.45 10.45 10.45 10.45 10.23 900
Aug 13, 2024 10.35 10.35 10.35 10.35 10.13 500
Aug 12, 2024 11.00 11.10 11.00 11.10 10.86 13,800
Aug 9, 2024 11.10 11.10 10.25 10.78 10.55 14,600
Aug 8, 2024 10.80 10.80 10.80 10.80 10.57 300
Aug 7, 2024 11.36 11.36 11.36 11.36 11.12 1,800
Aug 6, 2024 11.54 11.54 10.30 10.30 10.08 400
Aug 5, 2024 10.80 10.80 10.80 10.80 10.57 -
Aug 2, 2024 10.80 10.80 10.80 10.80 10.57 700
Aug 1, 2024 10.55 10.55 10.55 10.55 10.32 -
Jul 31, 2024 10.55 10.55 10.55 10.55 10.32 -
Jul 30, 2024 10.55 10.55 10.55 10.55 10.32 -
Jul 29, 2024 10.55 10.55 10.55 10.55 10.32 2,700
Jul 26, 2024 10.55 10.55 10.55 10.55 10.32 -
Jul 25, 2024 10.55 10.55 10.55 10.55 10.32 -
Jul 24, 2024 10.55 10.55 10.55 10.55 10.32 -
Jul 23, 2024 10.55 10.55 10.55 10.55 10.32 -
Jul 22, 2024 10.55 10.55 10.55 10.55 10.32 1,000
Jul 19, 2024 10.55 10.55 10.55 10.55 10.32 -
Jul 18, 2024 10.55 10.55 10.55 10.55 10.32 1,000
Jul 17, 2024 10.55 10.55 10.55 10.55 10.32 1,000
Jul 16, 2024 10.30 10.30 10.30 10.30 10.08 300
Jul 15, 2024 10.49 10.49 10.40 10.40 10.18 300
Jul 12, 2024 10.29 10.29 10.29 10.29 10.07 -
Jul 11, 2024 10.30 10.30 10.29 10.29 10.07 26,600
Jul 10, 2024 9.99 9.99 9.99 9.99 9.78 -
Jul 9, 2024 9.99 9.99 9.99 9.99 9.78 -
Jul 8, 2024 9.99 9.99 9.99 9.99 9.78 5,700
Jul 5, 2024 9.26 9.26 9.26 9.26 9.06 3,500
Jul 3, 2024 9.79 9.79 9.79 9.79 9.58 -
Jul 2, 2024 9.79 9.79 9.79 9.79 9.58 -
Jul 1, 2024 9.79 9.79 9.79 9.79 9.58 100
Jun 28, 2024 9.43 9.43 9.43 9.43 9.23 400
Jun 27, 2024 9.35 9.35 9.35 9.35 9.15 10,500
Jun 26, 2024 9.35 9.35 9.35 9.35 9.15 -
Jun 25, 2024 9.35 9.35 9.35 9.35 9.15 1,400
Jun 24, 2024 9.35 9.35 9.35 9.35 9.15 300
Jun 21, 2024 9.35 9.35 9.35 9.35 9.15 -
Jun 20, 2024 9.80 9.80 9.25 9.35 9.15 2,400
Jun 18, 2024 9.50 9.50 9.50 9.50 9.30 1,200
Jun 17, 2024 9.56 9.56 9.56 9.56 9.36 -
Jun 14, 2024 9.56 9.56 9.56 9.56 9.36 11,600
Jun 13, 2024 9.56 9.56 9.56 9.56 9.36 40,200
Jun 12, 2024 9.70 9.70 9.70 9.70 9.49 -
Jun 11, 2024 9.70 9.70 9.70 9.70 9.49 3,000
Jun 10, 2024 9.62 9.62 9.62 9.62 9.41 -
Jun 7, 2024 9.62 9.62 9.62 9.62 9.41 700
Jun 6, 2024 9.77 9.77 9.77 9.77 9.56 -
Jun 5, 2024 9.77 9.77 9.77 9.77 9.56 7,400
Jun 4, 2024 9.77 9.77 9.77 9.77 9.56 -
Jun 3, 2024 9.77 9.77 9.77 9.77 9.56 27,100
May 31, 2024 9.77 9.77 9.77 9.77 9.56 7,000
May 30, 2024 9.77 9.77 9.77 9.77 9.56 -
May 29, 2024 9.77 9.77 9.77 9.77 9.56 1,000
May 28, 2024 10.11 10.11 10.11 10.11 9.89 100
May 24, 2024 9.67 9.67 9.67 9.67 9.46 25,000
May 23, 2024 9.67 9.67 9.67 9.67 9.46 100
May 22, 2024 10.02 10.02 10.02 10.02 9.81 1,600
May 21, 2024 9.92 9.92 9.92 9.92 9.71 9,900
May 20, 2024 10.00 10.00 10.00 10.00 9.79 400
May 17, 2024 9.56 9.56 9.56 9.56 9.36 300
May 16, 2024 10.02 10.02 10.02 10.02 9.81 6,000
May 15, 2024 10.02 10.02 10.02 10.02 9.81 -
May 14, 2024 9.50 10.02 9.50 10.02 9.81 1,700
May 13, 2024 9.54 9.54 9.54 9.54 9.34 -
May 10, 2024 9.54 9.54 9.54 9.54 9.34 8,100
May 9, 2024 10.04 10.04 10.04 10.04 9.83 -
May 8, 2024 10.04 10.04 10.04 10.04 9.83 12,700
May 7, 2024 9.52 9.52 9.52 9.52 9.32 4,600
May 6, 2024 9.52 9.52 9.52 9.52 9.32 -
May 3, 2024 9.52 9.52 9.52 9.52 9.32 -
May 2, 2024 9.52 9.52 9.52 9.52 9.32 -
May 1, 2024 9.52 9.52 9.52 9.52 9.32 -
Apr 30, 2024 9.52 9.52 9.52 9.52 9.32 12,000
Apr 29, 2024 9.52 9.52 9.52 9.52 9.32 -
Apr 26, 2024 9.52 9.52 9.52 9.52 9.32 300
Apr 25, 2024 9.60 9.84 9.60 9.84 9.63 22,800
Apr 24, 2024 9.50 9.50 9.50 9.50 9.30 20,800
Apr 23, 2024 9.50 9.50 9.50 9.50 9.30 1,200
Apr 22, 2024 9.75 9.75 9.75 9.75 9.54 -
Apr 19, 2024 9.75 9.75 9.75 9.75 9.54 200
Apr 18, 2024 9.17 9.17 9.17 9.17 8.97 15,500
Apr 17, 2024 9.59 9.59 9.59 9.59 9.39 -
Apr 16, 2024 9.13 9.59 9.13 9.59 9.39 2,200
Apr 15, 2024 9.48 9.48 9.48 9.48 9.28 100
Apr 12, 2024 9.59 9.59 9.48 9.48 9.28 1,700
Apr 11, 2024 10.35 10.35 10.35 10.35 10.13 -
Apr 10, 2024 10.35 10.35 10.35 10.35 10.13 200
Apr 9, 2024 10.78 10.78 10.78 10.78 10.55 500
Apr 8, 2024 11.17 11.17 11.17 11.17 10.93 -
Apr 5, 2024 11.17 11.17 11.17 11.17 10.93 -
Apr 4, 2024 11.17 11.17 11.17 11.17 10.93 -
Apr 3, 2024 11.17 11.17 11.17 11.17 10.93 2,400
Apr 2, 2024 11.17 11.17 11.17 11.17 10.93 1,000
Apr 1, 2024 11.17 11.17 11.17 11.17 10.93 -
Mar 28, 2024 0.23 Dividend
Mar 28, 2024 11.17 11.17 11.17 11.17 10.93 5,000
Mar 27, 2024 10.83 11.17 10.83 11.17 10.71 900
Mar 26, 2024 10.53 10.53 10.53 10.53 10.09 -
Mar 25, 2024 10.53 10.53 10.53 10.53 10.09 300
Mar 22, 2024 11.03 11.03 11.03 11.03 10.57 2,200
Mar 21, 2024 11.09 11.09 11.09 11.09 10.63 -
Mar 20, 2024 11.09 11.09 11.09 11.09 10.63 -
Mar 19, 2024 11.26 11.26 10.58 11.09 10.63 4,500
Mar 18, 2024 11.31 11.31 11.31 11.31 10.84 900
Mar 15, 2024 10.74 10.74 10.74 10.74 10.29 -
Mar 14, 2024 10.74 10.74 10.74 10.74 10.29 -
Mar 13, 2024 10.74 10.74 10.74 10.74 10.29 200
Mar 12, 2024 11.00 11.00 11.00 11.00 10.54 2,300
Mar 11, 2024 11.00 11.00 11.00 11.00 10.54 1,000
Mar 8, 2024 11.33 11.33 11.00 11.00 10.54 14,800
Mar 7, 2024 10.85 10.85 10.85 10.85 10.40 400
Mar 6, 2024 11.00 11.00 11.00 11.00 10.54 200
Mar 5, 2024 11.62 11.62 11.62 11.62 11.14 -
Mar 4, 2024 11.62 11.62 11.62 11.62 11.14 300
Mar 1, 2024 11.09 11.09 11.09 11.09 10.63 500
Feb 29, 2024 11.04 11.04 11.04 11.04 10.58 4,900
Feb 28, 2024 11.04 11.04 11.04 11.04 10.58 -
Feb 27, 2024 11.04 11.04 11.04 11.04 10.58 5,500
Feb 26, 2024 11.04 11.04 11.04 11.04 10.58 -
Feb 23, 2024 11.04 11.04 11.04 11.04 10.58 -
Feb 22, 2024 11.04 11.04 11.04 11.04 10.58 -
Feb 21, 2024 11.04 11.04 11.04 11.04 10.58 -
Feb 20, 2024 11.04 11.04 11.04 11.04 10.58 1,800
Feb 16, 2024 10.62 10.62 10.62 10.62 10.18 800
Feb 15, 2024 10.62 10.62 10.62 10.62 10.18 -
Feb 14, 2024 10.62 10.62 10.62 10.62 10.18 100
Feb 13, 2024 11.27 11.27 11.27 11.27 10.80 -
Feb 12, 2024 11.27 11.27 11.27 11.27 10.80 -
Feb 9, 2024 10.85 11.27 10.85 11.27 10.80 16,300
Feb 8, 2024 10.95 10.95 10.95 10.95 10.49 -
Feb 7, 2024 10.95 10.95 10.95 10.95 10.49 300
Feb 6, 2024 11.12 11.12 11.12 11.12 10.66 2,700
Feb 5, 2024 12.00 12.00 10.98 11.10 10.64 2,100
Feb 2, 2024 11.58 11.58 11.58 11.58 11.10 200
Feb 1, 2024 12.05 12.05 12.05 12.05 11.55 1,000
Jan 31, 2024 12.05 12.05 12.05 12.05 11.55 200
Jan 30, 2024 11.55 11.55 11.55 11.55 11.07 200
Jan 29, 2024 11.40 11.40 11.35 11.35 10.88 4,100
Jan 26, 2024 11.30 11.40 11.30 11.40 10.93 300
Jan 25, 2024 12.07 12.07 12.07 12.07 11.57 3,100
Jan 24, 2024 12.07 12.07 12.07 12.07 11.57 -
Jan 23, 2024 12.07 12.07 12.07 12.07 11.57 100
Jan 22, 2024 12.04 12.04 12.04 12.04 11.54 -
Jan 19, 2024 12.04 12.04 12.04 12.04 11.54 1,700
Jan 18, 2024 11.72 11.72 11.72 11.72 11.23 6,400
Jan 17, 2024 11.19 11.72 11.19 11.72 11.23 2,200
Jan 16, 2024 12.10 12.10 12.10 12.10 11.60 -
Jan 12, 2024 12.10 12.10 12.10 12.10 11.60 38,400
Jan 11, 2024 11.97 11.97 11.97 11.97 11.47 400

Related Tickers

CHGCY Chugai Pharmaceutical Co., Ltd.
21.10
-0.28%
 
DSNKY Daiichi Sankyo Company, Limited
25.97
-2.44%
 
DSKYF Daiichi Sankyo Company, Limited
25.50
0.00%
 
OTSKY Otsuka Holdings Co., Ltd.
25.37
+0.02%
 
LLY.F Eli Lilly and Company
774.00
+1.08%
 
RHHBY Roche Holding AG
36.46
-0.27%
 
BAYRY Bayer Aktiengesellschaft
5.12
+0.99%
 
SNY Sanofi
48.73
-1.02%
 
AZN AstraZeneca PLC
67.01
+0.65%
 
NVS Novartis AG
99.08
-1.14%