OTC Markets OTCPK - Delayed Quote USD

Astellas Pharma Inc. (ALPMY)

Compare
9.47
-0.07
(-0.73%)
At close: January 10 at 3:58:38 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 9.92 9.92 9.45 9.47 9.47 241,500
Jan 8, 2025 9.65 9.65 9.52 9.55 9.55 272,400
Jan 7, 2025 9.80 9.80 9.65 9.65 9.65 302,000
Jan 6, 2025 9.80 9.80 9.60 9.68 9.68 430,200
Jan 3, 2025 9.63 9.70 9.55 9.66 9.66 274,600
Jan 2, 2025 9.69 9.72 9.61 9.62 9.62 114,000
Dec 31, 2024 9.50 9.73 9.50 9.66 9.66 170,000
Dec 30, 2024 10.11 10.11 9.61 9.69 9.69 428,500
Dec 27, 2024 9.41 9.73 9.41 9.67 9.67 369,700
Dec 26, 2024 9.42 9.72 9.42 9.65 9.65 413,100
Dec 24, 2024 9.38 10.13 9.38 9.65 9.65 253,900
Dec 23, 2024 9.63 9.64 9.51 9.64 9.64 549,400
Dec 20, 2024 10.00 10.00 9.48 9.79 9.79 375,500
Dec 19, 2024 9.41 9.72 9.41 9.65 9.65 383,000
Dec 18, 2024 10.21 10.21 9.56 9.65 9.65 324,200
Dec 17, 2024 9.48 9.85 9.48 9.82 9.82 440,200
Dec 16, 2024 9.96 9.96 9.59 9.85 9.85 659,100
Dec 13, 2024 10.19 10.19 10.06 10.08 10.08 324,000
Dec 12, 2024 10.22 10.56 10.22 10.28 10.28 221,800
Dec 11, 2024 9.92 10.37 9.92 10.34 10.34 243,200
Dec 10, 2024 10.22 10.38 10.22 10.33 10.33 393,300
Dec 9, 2024 10.12 10.48 10.12 10.44 10.44 239,200
Dec 6, 2024 10.92 10.92 10.37 10.52 10.52 394,200
Dec 5, 2024 10.50 10.57 10.50 10.56 10.56 176,000
Dec 4, 2024 10.24 11.03 10.24 10.63 10.63 99,100
Dec 3, 2024 10.77 10.83 10.66 10.80 10.80 466,100
Dec 2, 2024 10.77 10.77 10.49 10.54 10.54 260,300
Nov 29, 2024 10.83 10.83 10.23 10.38 10.38 52,500
Nov 27, 2024 10.25 10.31 10.17 10.29 10.29 181,200
Nov 26, 2024 10.00 10.35 10.00 10.17 10.17 306,700
Nov 25, 2024 10.06 10.18 9.88 10.14 10.14 275,700
Nov 22, 2024 9.73 10.11 9.73 10.09 10.09 150,500
Nov 21, 2024 9.90 10.58 9.90 10.13 10.13 365,300
Nov 20, 2024 10.20 10.20 10.02 10.07 10.07 326,900
Nov 19, 2024 10.44 10.44 10.03 10.07 10.07 355,400
Nov 18, 2024 10.66 10.83 10.30 10.43 10.43 218,900
Nov 15, 2024 10.65 10.73 10.65 10.70 10.70 300,400
Nov 14, 2024 10.27 10.76 10.27 10.70 10.70 154,500
Nov 13, 2024 10.37 10.92 10.37 10.74 10.74 288,300
Nov 12, 2024 10.67 11.01 10.67 10.92 10.92 155,500
Nov 11, 2024 11.40 11.40 11.16 11.21 11.21 248,200
Nov 8, 2024 11.14 11.61 11.01 11.17 11.17 176,900
Nov 7, 2024 11.10 11.70 10.99 11.30 11.30 167,400
Nov 6, 2024 11.43 11.75 11.15 11.17 11.17 46,400
Nov 5, 2024 11.70 11.70 11.32 11.40 11.40 94,100
Nov 4, 2024 11.66 11.73 11.66 11.71 11.71 88,100
Nov 1, 2024 12.11 12.11 11.39 11.66 11.66 51,600
Oct 31, 2024 11.42 12.00 11.26 11.68 11.68 44,600
Oct 30, 2024 11.80 12.45 11.80 12.30 12.30 83,900
Oct 29, 2024 11.61 11.66 11.58 11.64 11.64 120,900
Oct 28, 2024 11.22 11.32 11.10 11.28 11.28 64,000
Oct 25, 2024 10.98 11.87 10.98 11.34 11.34 66,800
Oct 24, 2024 11.66 11.66 11.15 11.52 11.52 104,500
Oct 23, 2024 11.28 11.44 11.10 11.44 11.44 59,800
Oct 22, 2024 12.15 12.15 11.67 11.67 11.67 62,700
Oct 21, 2024 12.00 12.00 11.75 11.77 11.77 75,700
Oct 18, 2024 11.73 11.80 11.72 11.73 11.73 95,200
Oct 17, 2024 11.45 11.57 11.45 11.53 11.53 77,900
Oct 16, 2024 11.00 11.46 11.00 11.41 11.41 56,200
Oct 15, 2024 11.60 11.70 11.46 11.47 11.47 64,200
Oct 14, 2024 11.70 11.75 11.61 11.68 11.68 45,800
Oct 11, 2024 11.71 11.73 11.70 11.71 11.71 89,400
Oct 10, 2024 11.60 11.84 11.60 11.84 11.84 139,400
Oct 9, 2024 11.70 11.71 11.60 11.65 11.65 144,400
Oct 8, 2024 12.25 12.25 11.34 11.72 11.72 95,700
Oct 7, 2024 11.77 11.81 11.71 11.71 11.71 67,800
Oct 4, 2024 11.55 11.68 11.41 11.67 11.67 47,600
Oct 3, 2024 11.63 11.68 11.60 11.60 11.60 59,400
Oct 2, 2024 11.40 11.51 11.21 11.45 11.45 104,800
Oct 1, 2024 12.11 12.11 11.28 11.38 11.38 153,400
Sep 30, 2024 12.01 12.01 11.41 11.45 11.45 60,000
Sep 27, 2024 11.35 12.10 11.35 11.87 11.87 33,200
Sep 26, 2024 11.88 11.96 11.80 11.92 11.92 39,300
Sep 25, 2024 11.96 12.11 11.87 11.95 11.95 36,100
Sep 24, 2024 11.47 12.17 11.47 11.99 11.99 37,000
Sep 23, 2024 12.14 12.19 12.12 12.17 12.17 36,000
Sep 20, 2024 12.07 12.55 12.04 12.09 12.09 36,600
Sep 19, 2024 11.71 12.57 11.71 12.15 12.15 50,500
Sep 18, 2024 11.60 12.36 11.60 12.19 12.19 308,600
Sep 17, 2024 12.49 12.49 11.56 11.90 11.90 59,700
Sep 16, 2024 11.89 12.44 11.56 12.08 12.08 75,500
Sep 13, 2024 12.40 12.40 11.99 12.01 12.01 116,500
Sep 12, 2024 12.49 12.73 12.47 12.47 12.47 323,700
Sep 11, 2024 12.51 12.57 12.48 12.57 12.57 85,000
Sep 10, 2024 12.50 12.54 12.48 12.52 12.52 103,600
Sep 9, 2024 12.61 12.69 12.61 12.64 12.64 40,800
Sep 6, 2024 12.14 12.99 12.14 12.40 12.40 60,200
Sep 5, 2024 12.47 12.58 12.44 12.46 12.46 87,100
Sep 4, 2024 12.33 12.47 12.33 12.40 12.40 59,300
Sep 3, 2024 12.04 12.39 12.04 12.32 12.32 48,000
Aug 30, 2024 12.50 12.50 12.34 12.41 12.41 69,200
Aug 29, 2024 13.14 13.14 12.16 12.51 12.51 49,800
Aug 28, 2024 12.56 13.01 12.40 12.44 12.44 50,700
Aug 27, 2024 12.60 12.60 12.12 12.58 12.58 53,400
Aug 26, 2024 12.41 12.41 12.31 12.34 12.34 36,100
Aug 23, 2024 12.85 12.85 12.45 12.58 12.58 71,500
Aug 22, 2024 12.94 12.94 12.32 12.32 12.32 48,600
Aug 21, 2024 12.00 12.01 11.93 11.97 11.97 224,500
Aug 20, 2024 12.00 12.00 11.64 11.67 11.67 54,200
Aug 19, 2024 11.08 11.97 11.08 11.58 11.58 54,500
Aug 16, 2024 11.09 11.57 11.09 11.52 11.52 42,500
Aug 15, 2024 11.41 11.45 11.40 11.44 11.44 47,300
Aug 14, 2024 11.01 11.39 11.01 11.36 11.36 49,600
Aug 13, 2024 11.61 11.61 11.16 11.26 11.26 163,500
Aug 12, 2024 11.10 11.12 11.05 11.12 11.12 68,600
Aug 9, 2024 11.20 11.20 11.03 11.10 11.10 173,500
Aug 8, 2024 11.67 11.94 11.41 11.50 11.50 169,600
Aug 7, 2024 11.50 11.54 11.45 11.48 11.48 205,300
Aug 6, 2024 10.59 11.31 10.59 11.12 11.12 177,400
Aug 5, 2024 11.48 11.69 11.44 11.69 11.69 268,900
Aug 2, 2024 11.99 11.99 11.49 11.72 11.72 112,700
Aug 1, 2024 11.99 12.42 11.55 12.30 12.30 355,800
Jul 31, 2024 11.34 11.62 11.34 11.61 11.61 292,200
Jul 30, 2024 11.14 11.21 11.14 11.19 11.19 590,600
Jul 29, 2024 11.16 11.16 10.75 11.08 11.08 511,500
Jul 26, 2024 10.88 11.00 10.66 11.00 11.00 400,000
Jul 25, 2024 10.77 10.80 10.50 10.73 10.73 177,900
Jul 24, 2024 10.71 10.74 10.57 10.61 10.61 67,800
Jul 23, 2024 10.88 10.88 10.50 10.57 10.57 223,800
Jul 22, 2024 10.12 10.51 10.12 10.42 10.42 124,400
Jul 19, 2024 10.33 10.39 10.32 10.34 10.34 310,900
Jul 18, 2024 10.71 10.77 10.51 10.60 10.60 180,800
Jul 17, 2024 10.70 10.71 10.64 10.64 10.64 178,500
Jul 16, 2024 10.04 10.44 10.04 10.44 10.44 128,900
Jul 15, 2024 10.45 10.50 10.40 10.42 10.42 67,800
Jul 12, 2024 10.36 10.48 10.32 10.46 10.46 136,200
Jul 11, 2024 10.20 10.42 10.20 10.33 10.33 243,700
Jul 10, 2024 9.81 10.12 9.81 10.10 10.10 120,100
Jul 9, 2024 10.51 10.51 10.04 10.06 10.06 351,400
Jul 8, 2024 9.91 10.01 9.90 9.99 9.99 114,800
Jul 5, 2024 9.71 10.02 9.71 10.02 10.02 117,000
Jul 3, 2024 9.81 9.83 9.78 9.81 9.81 51,500
Jul 2, 2024 9.80 9.85 9.78 9.82 9.82 203,700
Jul 1, 2024 9.83 9.87 9.80 9.84 9.84 380,800
Jun 28, 2024 9.87 9.91 9.84 9.86 9.86 203,900
Jun 27, 2024 9.93 9.99 9.92 9.92 9.92 175,300
Jun 26, 2024 9.82 9.82 9.78 9.81 9.81 153,400
Jun 25, 2024 9.55 9.90 9.55 9.82 9.82 240,700
Jun 24, 2024 9.58 9.79 9.48 9.75 9.75 343,900
Jun 21, 2024 9.44 9.55 9.37 9.52 9.52 227,500
Jun 20, 2024 9.50 9.50 9.35 9.39 9.39 134,000
Jun 18, 2024 9.55 9.55 9.45 9.49 9.49 586,800
Jun 17, 2024 9.53 9.58 9.53 9.58 9.58 272,400
Jun 14, 2024 9.46 9.51 9.43 9.51 9.51 261,800
Jun 13, 2024 9.60 9.62 9.51 9.59 9.59 399,400
Jun 12, 2024 9.95 10.04 9.75 9.79 9.79 1,023,600
Jun 11, 2024 9.66 10.02 9.66 9.97 9.97 371,800
Jun 10, 2024 10.03 10.05 9.98 10.05 10.05 279,600
Jun 7, 2024 10.15 10.16 10.10 10.11 10.11 111,000
Jun 6, 2024 10.15 10.19 10.13 10.15 10.15 530,400
Jun 5, 2024 10.13 10.30 10.13 10.23 10.23 440,700
Jun 4, 2024 10.00 10.14 9.97 10.06 10.06 691,500
Jun 3, 2024 9.61 10.00 9.61 9.90 9.90 313,400
May 31, 2024 9.74 9.86 9.74 9.81 9.81 508,600
May 30, 2024 9.65 9.71 9.62 9.69 9.69 628,800
May 29, 2024 9.73 9.73 9.65 9.65 9.65 243,500
May 28, 2024 9.91 9.96 9.90 9.90 9.90 525,500
May 24, 2024 9.62 10.05 9.62 9.99 9.99 410,400
May 23, 2024 9.82 9.90 9.68 9.86 9.86 297,300
May 22, 2024 9.82 9.97 9.70 9.71 9.71 221,100
May 21, 2024 9.57 9.60 9.56 9.59 9.59 178,100
May 20, 2024 9.56 9.67 9.56 9.64 9.64 181,800
May 17, 2024 9.55 9.55 9.47 9.48 9.48 145,800
May 16, 2024 9.42 9.73 9.42 9.68 9.68 241,200
May 15, 2024 9.82 9.82 9.72 9.80 9.80 223,400
May 14, 2024 9.97 9.97 9.69 9.74 9.74 444,700
May 13, 2024 9.70 9.70 9.61 9.62 9.62 419,300
May 10, 2024 9.49 9.78 9.49 9.72 9.72 145,900
May 9, 2024 9.85 9.90 9.85 9.90 9.90 259,600
May 8, 2024 9.58 9.94 9.58 9.93 9.93 148,600
May 7, 2024 10.05 10.08 10.03 10.05 10.05 594,300
May 6, 2024 10.11 10.17 10.06 10.06 10.06 201,900
May 3, 2024 9.80 10.30 9.80 10.04 10.04 257,700
May 2, 2024 9.99 10.02 9.96 9.97 9.97 310,900
May 1, 2024 9.46 9.70 9.46 9.70 9.70 124,500
Apr 30, 2024 9.50 9.67 9.50 9.55 9.55 262,500
Apr 29, 2024 9.60 9.69 9.57 9.63 9.63 338,800
Apr 26, 2024 9.54 9.59 9.53 9.55 9.55 452,000
Apr 25, 2024 9.59 9.65 9.51 9.54 9.54 500,700
Apr 24, 2024 9.39 9.47 9.36 9.47 9.47 403,800
Apr 23, 2024 9.50 9.54 9.48 9.49 9.49 484,900
Apr 22, 2024 9.56 9.56 9.47 9.53 9.53 694,600
Apr 19, 2024 9.59 9.64 9.48 9.50 9.50 1,002,000
Apr 18, 2024 9.46 9.50 9.39 9.47 9.47 518,000
Apr 17, 2024 9.22 9.50 9.22 9.46 9.46 502,600
Apr 16, 2024 9.15 9.42 9.15 9.34 9.34 692,400
Apr 15, 2024 9.51 9.51 9.25 9.27 9.27 501,100
Apr 12, 2024 9.40 9.70 9.24 9.55 9.55 302,000
Apr 11, 2024 10.50 10.50 10.26 10.29 10.29 529,600
Apr 10, 2024 10.44 10.44 10.21 10.23 10.23 196,400
Apr 9, 2024 10.10 10.50 10.10 10.47 10.47 386,800
Apr 8, 2024 10.28 10.69 10.28 10.52 10.52 388,100
Apr 5, 2024 10.53 10.60 10.50 10.60 10.60 301,300
Apr 4, 2024 10.48 10.61 10.48 10.58 10.58 398,400
Apr 3, 2024 10.72 10.98 10.65 10.69 10.69 195,500
Apr 2, 2024 10.61 10.81 10.61 10.79 10.79 368,400
Apr 1, 2024 11.20 11.20 10.75 10.77 10.77 306,600
Mar 28, 2024 11.03 11.03 10.71 10.75 10.75 297,000
Mar 27, 2024 11.27 11.27 10.86 10.94 10.94 224,900
Mar 26, 2024 10.72 11.08 10.72 11.06 11.06 411,600
Mar 25, 2024 11.20 11.20 10.85 10.90 10.90 324,900
Mar 22, 2024 11.32 11.32 10.94 11.02 11.02 253,700
Mar 21, 2024 11.03 11.10 11.02 11.07 11.07 186,300
Mar 20, 2024 10.88 10.99 10.88 10.95 10.95 154,500
Mar 19, 2024 10.53 10.92 10.53 10.88 10.88 271,800
Mar 18, 2024 10.61 10.95 10.61 10.85 10.85 337,500
Mar 15, 2024 10.81 10.97 10.77 10.83 10.83 223,200
Mar 14, 2024 11.08 11.08 10.65 10.67 10.67 165,900
Mar 13, 2024 10.64 10.74 10.64 10.69 10.69 143,300
Mar 12, 2024 11.14 11.14 10.75 10.76 10.76 206,500
Mar 11, 2024 10.47 11.00 10.47 10.89 10.89 684,300
Mar 8, 2024 10.29 10.70 10.29 10.62 10.62 353,100
Mar 7, 2024 10.74 10.80 10.70 10.75 10.75 302,100
Mar 6, 2024 10.87 10.90 10.78 10.81 10.81 358,700
Mar 5, 2024 11.16 11.16 10.79 10.80 10.80 201,000
Mar 4, 2024 11.09 11.13 11.08 11.08 11.08 212,500
Mar 1, 2024 10.74 11.15 10.74 11.15 11.15 208,300
Feb 29, 2024 10.97 11.00 10.92 10.93 10.93 322,700
Feb 28, 2024 10.97 11.02 10.95 10.98 10.98 144,300
Feb 27, 2024 10.99 10.99 10.89 10.99 10.99 220,200
Feb 26, 2024 11.00 11.10 11.00 11.03 11.03 237,900
Feb 23, 2024 10.95 11.00 10.95 10.99 10.99 217,100
Feb 22, 2024 11.09 11.09 10.90 10.96 10.96 168,800
Feb 21, 2024 10.78 11.16 10.78 11.12 11.12 345,500
Feb 20, 2024 11.55 11.55 11.14 11.14 11.14 276,000
Feb 16, 2024 10.72 11.13 10.72 11.10 11.10 174,300
Feb 15, 2024 10.91 11.05 10.90 11.05 11.05 293,000
Feb 14, 2024 11.01 11.10 11.01 11.08 11.08 249,700
Feb 13, 2024 10.86 10.94 10.82 10.89 10.89 432,200
Feb 12, 2024 10.80 10.85 10.77 10.82 10.82 182,800
Feb 9, 2024 11.23 11.23 10.75 10.79 10.79 177,700
Feb 8, 2024 10.39 10.88 10.39 10.73 10.73 309,000
Feb 7, 2024 10.92 10.94 10.87 10.92 10.92 225,100
Feb 6, 2024 10.89 10.93 10.86 10.89 10.89 328,200
Feb 5, 2024 11.05 11.09 10.85 11.00 11.00 638,600
Feb 2, 2024 11.00 11.77 11.00 11.35 11.35 148,100
Feb 1, 2024 11.50 11.88 11.46 11.55 11.55 176,300
Jan 31, 2024 11.57 11.73 11.57 11.60 11.60 157,800
Jan 30, 2024 11.19 11.58 11.19 11.57 11.57 177,400
Jan 29, 2024 11.60 11.60 11.15 11.60 11.60 310,200
Jan 26, 2024 11.45 11.47 11.38 11.42 11.42 156,700
Jan 25, 2024 11.32 11.48 11.32 11.44 11.44 162,100
Jan 24, 2024 11.41 11.57 11.41 11.47 11.47 192,000
Jan 23, 2024 11.56 11.60 11.52 11.54 11.54 284,600
Jan 22, 2024 11.59 11.59 11.53 11.57 11.57 386,800
Jan 19, 2024 11.57 11.57 11.47 11.56 11.56 181,100
Jan 18, 2024 11.66 11.70 11.60 11.70 11.70 528,700
Jan 17, 2024 11.89 11.89 11.70 11.73 11.73 274,200
Jan 16, 2024 12.35 12.35 12.09 12.10 12.10 184,900
Jan 12, 2024 12.10 12.12 12.05 12.08 12.08 91,400
Jan 11, 2024 12.10 12.11 12.01 12.10 12.10 130,300

Related Tickers

DSNKY Daiichi Sankyo Company, Limited
25.97
-2.44%
 
KY4.DU Kyowa Kirin Co Ltd
13.80
0.00%
 
BRM.SG Bristol-Myers Squibb Co
54.47
-0.93%
 
AMGN.MX Amgen Inc.
5,390.00
0.00%
 
KYKOF Kyowa Kirin Co., Ltd.
15.00
+5.26%
 
CHGCY Chugai Pharmaceutical Co., Ltd.
21.10
-0.28%
 
OTSKY Otsuka Holdings Co., Ltd.
25.37
+0.02%
 
GIS.F Gilead Sciences, Inc.
88.68
+2.95%
 
SNY Sanofi
48.73
-1.02%
 
RHHBY Roche Holding AG
36.46
-0.27%