OTC Markets OTCPK - Delayed Quote USD

Eisai Co., Ltd. (ESAIY)

Compare
7.24
+7.24
(0.00%)
As of January 24 at 3:56:32 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20257.237.277.237.247.244,788
Jan 23, 20257.107.186.907.147.14393,200
Jan 22, 20257.057.106.967.047.04488,800
Jan 21, 20256.906.946.826.916.91290,400
Jan 17, 20256.806.806.756.776.7775,600
Jan 16, 20256.716.756.536.646.64298,300
Jan 15, 20256.976.976.636.716.71276,000
Jan 14, 20256.736.776.626.746.74923,100
Jan 13, 20256.726.726.656.706.70233,600
Jan 10, 20256.786.786.506.686.68261,800
Jan 8, 20256.736.866.716.806.80368,100
Jan 7, 20256.727.056.726.896.89749,700
Jan 6, 20256.806.946.806.916.91513,300
Jan 3, 20256.746.806.616.806.80423,000
Jan 2, 20257.007.006.516.766.76195,700
Dec 31, 20246.756.806.746.746.74266,900
Dec 30, 20246.596.816.596.776.77541,800
Dec 27, 20246.636.836.636.806.80386,000
Dec 26, 20246.576.686.566.676.67526,400
Dec 24, 20246.526.746.526.746.7466,700
Dec 23, 20246.856.856.686.766.761,026,100
Dec 20, 20246.856.906.836.896.89571,900
Dec 19, 20246.906.906.836.836.83595,900
Dec 18, 20246.897.076.876.946.94360,700
Dec 17, 20246.797.096.797.037.03344,300
Dec 16, 20247.027.046.996.996.99581,400
Dec 13, 20247.007.417.007.077.07309,000
Dec 12, 20247.017.257.017.227.22350,900
Dec 11, 20247.017.297.017.287.28282,900
Dec 10, 20247.317.327.207.217.21374,600
Dec 9, 20247.407.407.147.367.36405,200
Dec 6, 20247.427.457.407.437.43231,300
Dec 5, 20247.367.397.367.377.37355,900
Dec 4, 20247.777.777.427.477.47276,500
Dec 3, 20247.687.787.587.687.68521,700
Dec 2, 20247.757.757.707.727.72326,300
Nov 29, 20247.597.767.597.737.7357,100
Nov 27, 20247.577.607.527.587.58304,500
Nov 26, 20247.477.647.447.457.45426,600
Nov 25, 20247.547.657.497.607.60758,100
Nov 22, 20247.247.517.247.517.51267,400
Nov 21, 20247.197.477.197.457.45544,800
Nov 20, 20247.457.617.427.467.46283,400
Nov 19, 20247.577.727.577.667.66683,300
Nov 18, 20248.028.027.687.727.72805,000
Nov 15, 20248.408.408.058.108.10377,500
Nov 14, 20248.109.277.948.558.55815,300
Nov 13, 20248.148.158.108.118.11486,700
Nov 12, 20248.158.178.088.138.13453,700
Nov 11, 20248.008.228.008.188.18503,800
Nov 8, 20248.268.588.108.248.24271,400
Nov 7, 20247.878.287.878.268.26368,200
Nov 6, 20248.148.398.138.208.20129,400
Nov 5, 20248.168.408.118.358.35330,000
Nov 4, 20248.188.368.188.358.35213,800
Nov 1, 20248.008.358.008.318.31122,500
Oct 31, 20248.448.468.388.428.42230,900
Oct 30, 20248.478.538.478.508.50138,300
Oct 29, 20248.208.778.208.548.54247,800
Oct 28, 20248.268.508.268.448.44212,800
Oct 25, 20248.148.808.148.468.46199,900
Oct 24, 20248.208.448.208.448.44177,200
Oct 23, 20248.038.558.038.308.30210,500
Oct 22, 20248.608.608.478.518.51117,000
Oct 21, 20248.868.868.628.648.64161,200
Oct 18, 20248.858.898.828.888.88153,000
Oct 17, 20248.828.838.758.778.77262,600
Oct 16, 20248.908.908.828.828.82226,200
Oct 15, 20249.159.158.958.978.97100,500
Oct 14, 20249.059.159.059.129.12110,500
Oct 11, 20249.159.179.109.129.1265,700
Oct 10, 20249.229.279.209.249.24147,600
Oct 9, 20249.169.509.159.249.2497,400
Oct 8, 20249.439.449.239.259.2585,600
Oct 7, 20249.009.309.009.289.28170,100
Oct 4, 20249.209.299.189.289.2897,700
Oct 3, 20249.309.399.259.379.3797,600
Oct 2, 20249.269.369.129.309.30173,200
Oct 1, 20249.319.319.219.239.2386,100
Sep 30, 20249.279.379.199.229.22102,900
Sep 27, 20249.679.759.609.609.6068,100
Sep 26, 20249.229.649.229.529.5277,300
Sep 25, 20249.749.749.479.479.4754,000
Sep 24, 20249.679.779.679.749.74133,300
Sep 23, 20249.7910.049.799.999.9958,700
Sep 20, 20249.909.969.759.889.8845,600
Sep 19, 202410.0210.119.9810.0010.0053,500
Sep 18, 20249.909.939.809.809.8083,800
Sep 17, 202410.0510.079.9610.0010.0088,300
Sep 16, 202410.3310.3710.3010.3410.3446,900
Sep 13, 202410.0010.3310.0010.2610.2628,300
Sep 12, 20249.8910.349.8910.3110.31298,700
Sep 11, 202410.0310.2110.0310.0910.09191,700
Sep 10, 20249.7310.029.739.999.99113,300
Sep 9, 20249.5810.339.5810.3010.30663,200
Sep 6, 202410.5010.529.979.999.9986,300
Sep 5, 202410.2510.2510.1610.2210.2286,600
Sep 4, 202410.3010.4310.3010.3910.3960,500
Sep 3, 202410.0010.3810.0010.3110.3177,500
Aug 30, 202410.4410.4510.2910.3710.3779,100
Aug 29, 202410.5210.5610.4110.4210.4240,000
Aug 28, 202410.5010.5510.4710.4710.4736,500
Aug 27, 202410.2310.4910.2310.4510.4546,500
Aug 26, 202410.0510.7010.0510.3410.3443,100
Aug 23, 202410.5610.7010.5210.7010.7046,500
Aug 22, 202410.7510.7510.6010.6010.6046,800
Aug 21, 202410.5410.559.7610.2010.2043,000
Aug 20, 202410.0510.1610.0210.0910.0982,000
Aug 19, 20249.6710.039.6710.0110.01114,300
Aug 16, 202410.1110.119.759.769.76116,300
Aug 15, 20249.759.789.509.789.78127,500
Aug 14, 20249.709.739.689.709.70117,600
Aug 13, 20249.239.979.239.669.66135,700
Aug 12, 20249.029.449.029.379.37151,300
Aug 9, 20249.259.459.259.399.39216,500
Aug 8, 20249.169.369.089.299.29284,700
Aug 7, 20249.129.409.129.239.23498,500
Aug 6, 20248.669.008.658.828.82577,100
Aug 5, 20248.428.988.428.908.90148,200
Aug 2, 20249.359.359.059.159.15149,800
Aug 1, 20249.499.579.379.409.40143,500
Jul 31, 20249.699.699.359.529.52243,500
Jul 30, 20249.449.539.349.459.45339,000
Jul 29, 20249.389.389.099.299.291,289,300
Jul 26, 202410.0010.059.189.259.25424,400
Jul 25, 202410.5110.7010.5110.6210.6261,500
Jul 24, 202410.5210.5810.4210.4210.4239,600
Jul 23, 202410.1610.5210.1610.5010.5048,600
Jul 22, 202410.4710.4710.4310.4710.4748,400
Jul 19, 202410.4210.4710.3810.3810.3833,000
Jul 18, 202410.4910.6610.4910.5410.5479,900
Jul 17, 202410.4710.5110.4710.4710.4740,200
Jul 16, 202410.3110.3710.3110.3510.3538,100
Jul 15, 202410.6210.8910.5910.6710.6731,600
Jul 12, 202411.0311.0910.6210.9010.9075,300
Jul 11, 202410.4010.8610.4010.8010.80235,300
Jul 10, 202410.2310.3310.2310.3310.3355,600
Jul 9, 202410.2110.2310.1510.2110.2147,900
Jul 8, 20249.7810.119.7810.1010.10184,600
Jul 5, 20249.7710.259.7710.0410.0497,500
Jul 3, 202410.0410.069.829.839.831,235,100
Jul 2, 202410.1010.3710.1010.1910.19333,000
Jul 1, 202410.3310.3810.2410.2910.2983,600
Jun 28, 202410.2310.3110.0310.2910.2991,000
Jun 27, 20249.8810.469.8810.3110.31158,600
Jun 26, 202410.2810.3410.2010.2210.2276,700
Jun 25, 202410.2910.3410.2910.3410.34109,900
Jun 24, 20249.7410.169.7410.1110.11155,600
Jun 21, 20249.659.959.659.879.8798,200
Jun 20, 20249.919.919.839.849.8468,600
Jun 18, 20249.5710.009.579.959.95147,800
Jun 17, 202410.0010.329.8510.0910.09149,000
Jun 14, 20249.8510.009.859.879.8788,700
Jun 13, 202410.1510.2010.1010.1010.1059,900
Jun 12, 202410.6710.7410.5010.7410.7475,800
Jun 11, 202410.5510.6910.4610.5310.53119,800
Jun 10, 202411.0011.0010.8410.9210.9231,300
Jun 7, 202410.7410.7910.7110.7310.7323,100
Jun 6, 202411.5011.5010.9510.9810.9846,900
Jun 5, 202411.1511.6811.1511.3511.3538,100
Jun 4, 202411.1011.1411.0611.1411.1432,100
Jun 3, 202410.8010.8310.5710.8110.8138,900
May 31, 202410.2910.7310.2910.6310.63153,200
May 30, 202410.2710.5210.2710.4610.4689,100
May 29, 202410.5110.5110.4510.4810.4867,700
May 28, 202410.3110.7510.3110.6510.6563,300
May 24, 202410.8911.0610.7210.7210.72100,800
May 23, 202410.4010.5510.2910.5310.5390,100
May 22, 202410.3610.5110.2910.4310.4365,100
May 21, 202410.4410.5810.4410.5310.5360,300
May 20, 202410.9210.9210.2510.6010.6038,400
May 17, 202411.0011.0010.7710.8010.80112,800
May 16, 202411.2011.2010.9110.9210.9250,500
May 15, 202411.1211.1510.9611.1511.1585,600
May 14, 202411.2511.2510.8810.9910.99112,800
May 13, 202410.5010.8510.5010.7810.78109,300
May 10, 202410.5310.8810.5310.8410.8424,400
May 9, 202410.7010.7810.6810.7810.7861,100
May 8, 202410.5310.6210.5110.6110.6148,400
May 7, 202410.6310.7010.6010.6110.61172,200
May 6, 202410.7610.7610.6310.7010.7050,300
May 3, 202410.5710.6510.5710.6410.6451,300
May 2, 202410.4710.5710.4410.5510.5555,800
May 1, 202410.3310.4410.3110.3510.3557,100
Apr 30, 20249.9410.309.9410.2310.2356,300
Apr 29, 202410.0010.2110.0010.2110.21195,100
Apr 26, 20249.8010.319.809.959.95199,600
Apr 25, 202410.0010.029.9210.0110.01194,800
Apr 24, 202410.1010.319.9610.1510.15412,600
Apr 23, 20249.719.859.609.859.85216,100
Apr 22, 20249.5310.009.539.829.82159,900
Apr 19, 20249.569.589.549.579.5779,600
Apr 18, 20249.519.519.319.339.33170,600
Apr 17, 20249.589.589.489.559.55190,200
Apr 16, 20249.729.759.689.749.74315,200
Apr 15, 20249.659.899.579.659.65115,100
Apr 12, 20249.759.989.699.729.72167,400
Apr 11, 20249.419.749.419.739.73204,300
Apr 10, 202410.1810.189.699.729.7280,600
Apr 9, 202410.1010.1510.0010.0210.02144,900
Apr 8, 20249.9810.339.9810.1810.18167,600
Apr 5, 202410.0010.0510.0010.0510.0558,600
Apr 4, 20249.769.979.769.929.92135,800
Apr 3, 202410.0710.079.789.799.7987,300
Apr 2, 202410.2210.229.909.939.93101,200
Apr 1, 202410.1110.119.9910.0110.01190,200
Mar 28, 202410.3010.3310.2510.3010.30193,600
Mar 27, 202410.2510.6410.2510.4510.45127,300
Mar 26, 202410.2510.7810.2510.5310.53167,300
Mar 25, 202410.3610.5010.3410.3510.35113,400
Mar 22, 202410.5310.8210.4210.4910.49122,800
Mar 21, 202410.6710.7510.5510.7510.75110,800
Mar 20, 202410.6810.6810.4010.5310.5373,300
Mar 19, 202410.7510.7510.4110.5010.5096,300
Mar 18, 202410.7010.7710.7010.7310.7374,200
Mar 15, 202410.5110.5610.5110.5410.54116,500
Mar 14, 202410.2310.6810.2310.4010.4054,600
Mar 13, 202410.9711.0510.9110.9210.9227,400
Mar 12, 202410.9010.9710.8610.9710.9779,300
Mar 11, 202410.9010.9010.6910.7310.7390,500
Mar 8, 202410.5010.8110.5010.7510.75208,000
Mar 7, 202410.2210.2710.2010.2710.27129,700
Mar 6, 202410.0010.2510.0010.1910.1989,800
Mar 5, 202410.0010.1210.0010.0710.07190,700
Mar 4, 202410.1010.399.9010.3210.32268,700
Mar 1, 202411.0211.0210.2710.3710.3748,000
Feb 29, 202410.0610.7210.0610.3610.36165,000
Feb 28, 202410.8410.8410.2510.4110.4150,100
Feb 27, 202410.3210.3510.3010.3210.3288,700
Feb 26, 20249.8610.339.8610.3210.3278,100
Feb 23, 202410.0010.3010.0010.2310.2354,600
Feb 22, 202410.1710.2410.1710.2310.2371,800
Feb 21, 202410.3610.6010.2610.2810.2883,800
Feb 20, 202410.8810.8810.3710.4210.42136,100
Feb 16, 202410.2710.6310.2710.5910.59167,500
Feb 15, 202410.6010.7010.3610.5310.5383,700
Feb 14, 202411.3211.3210.8310.8910.8995,100
Feb 13, 202411.1511.1510.8410.9110.91137,300
Feb 12, 202411.1511.1511.0011.1011.1085,900
Feb 9, 202410.6011.0410.6011.0411.0465,600
Feb 8, 202410.7210.9010.7210.8610.8670,400
Feb 7, 202411.0011.0010.9611.0011.0061,700
Feb 6, 202410.8610.9010.7010.9010.9088,600
Feb 5, 202411.4311.6611.3911.4811.48575,000
Feb 2, 202411.7911.8211.4111.5011.5058,800
Feb 1, 202411.8011.8711.7711.8411.8461,400
Jan 31, 202411.8711.9111.7411.7411.7430,000
Jan 30, 202411.8411.8611.7811.7811.7828,400
Jan 29, 202411.7211.9111.6811.9111.9144,600

Related Tickers

0ND5.IL H. Lundbeck A/S
41.40
+0.04%
 
SGIOY Shionogi & Co., Ltd.
7.48
+2.47%
 
CYTH Cyclo Therapeutics, Inc.
0.8255
+0.55%
 
2196.HK Shanghai Fosun Pharmaceutical (Group) Co., Ltd.
13.420
+0.75%
 
HLS.TO HLS Therapeutics Inc.
4.0300
+0.25%
 
ETON Eton Pharmaceuticals, Inc.
16.97
+1.80%
 
BIOA BioAge Labs, Inc.
5.26
-2.59%
 
AMRX Amneal Pharmaceuticals, Inc.
8.79
+1.27%
 
TAK Takeda Pharmaceutical Company Limited
13.33
+2.58%
 
BGM BGM Group Ltd.
10.65
+4.21%