7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

15.03

+0.50

+3.44%

4,476.60

-63.30

-1.39%

79,526.64

-363.84

-0.46%

Crude Oil Oct 26

91.48

+0.18

+0.20%

OTC Markets OTCPK - Delayed Quote USD

Astellas Pharma Inc. (ALPMY)

Get top stock picks

15.05 -0.42 (-2.71%)

At close: September 4 at 4:00:00 PM EDT

Get top stock picks

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	15.17	15.17	15.05	15.05	15.05	76,000
Sep 3, 2026	15.52	16.01	15.32	15.47	15.47	78,000
Sep 2, 2026	15.00	15.14	15.00	15.12	15.12	78,900
Sep 1, 2026	15.04	15.04	14.87	14.90	14.90	94,200
Aug 31, 2026	14.72	14.80	14.68	14.78	14.78	78,100
Aug 28, 2026	14.88	14.90	14.68	14.73	14.73	90,600
Aug 27, 2026	14.88	14.98	14.84	14.95	14.95	53,900
Aug 26, 2026	15.12	15.12	15.00	15.02	15.02	62,400
Aug 25, 2026	15.05	15.17	15.05	15.16	15.16	91,500
Aug 24, 2026	15.04	15.04	14.98	15.04	15.04	71,200
Aug 21, 2026	15.04	15.08	14.97	15.04	15.04	96,800
Aug 20, 2026	15.11	15.18	14.96	14.96	14.96	186,000
Aug 19, 2026	14.76	15.16	14.76	15.11	15.11	178,400
Aug 18, 2026	14.89	14.89	14.34	14.42	14.42	83,700
Aug 17, 2026	14.58	14.58	14.26	14.33	14.33	92,800
Aug 14, 2026	14.56	14.79	14.34	14.72	14.72	76,700
Aug 13, 2026	14.64	14.64	14.33	14.54	14.54	71,400
Aug 12, 2026	14.70	14.86	14.70	14.79	14.79	105,900
Aug 11, 2026	14.89	14.98	14.83	14.89	14.89	92,700
Aug 10, 2026	14.82	14.92	14.79	14.89	14.89	65,100
Aug 7, 2026	14.73	14.80	14.35	14.79	14.79	66,300
Aug 6, 2026	14.47	14.51	14.27	14.29	14.29	128,900
Aug 5, 2026	13.90	14.20	13.90	14.12	14.12	82,500
Aug 4, 2026	13.36	13.81	13.36	13.80	13.80	95,600
Aug 3, 2026	13.80	13.80	13.64	13.67	13.67	146,200
Jul 31, 2026	13.62	14.07	13.62	13.73	13.73	149,000
Jul 30, 2026	14.08	14.47	14.02	14.42	14.42	125,000
Jul 29, 2026	14.10	14.10	13.88	13.95	13.95	77,600
Jul 28, 2026	13.67	13.69	13.50	13.65	13.65	130,200
Jul 27, 2026	13.51	13.51	13.37	13.41	13.41	175,800
Jul 24, 2026	13.19	13.27	13.19	13.21	13.21	141,200
Jul 23, 2026	13.13	13.13	13.04	13.09	13.09	151,600
Jul 22, 2026	13.36	13.36	13.25	13.30	13.30	177,400
Jul 21, 2026	13.47	13.61	13.46	13.60	13.60	714,300
Jul 20, 2026	13.80	13.80	13.25	13.25	13.25	210,200
Jul 17, 2026	13.13	13.28	13.13	13.28	13.28	244,500
Jul 16, 2026	13.22	13.26	13.10	13.21	13.21	182,500
Jul 15, 2026	13.30	13.30	13.09	13.14	13.14	388,200
Jul 14, 2026	13.23	13.33	13.21	13.22	13.22	190,800
Jul 13, 2026	13.13	13.13	13.05	13.07	13.07	161,900
Jul 10, 2026	13.25	13.26	13.19	13.25	13.25	134,200
Jul 9, 2026	13.16	13.20	13.15	13.19	13.19	156,100
Jul 8, 2026	13.03	13.19	13.03	13.19	13.19	127,500
Jul 7, 2026	13.48	13.78	13.32	13.36	13.36	213,400
Jul 6, 2026	13.55	13.63	13.52	13.60	13.60	257,400
Jul 2, 2026	13.32	13.41	13.23	13.30	13.30	194,000
Jul 1, 2026	13.05	13.09	13.01	13.04	13.04	122,900
Jun 30, 2026	13.92	13.92	13.34	13.37	13.37	202,600
Jun 29, 2026	13.35	13.45	13.23	13.44	13.44	172,300
Jun 26, 2026	13.03	13.37	13.03	13.34	13.34	198,700
Jun 25, 2026	13.79	13.79	13.15	13.15	13.15	190,600
Jun 24, 2026	13.35	13.36	13.14	13.35	13.35	214,700
Jun 23, 2026	13.04	13.16	13.04	13.16	13.16	290,200
Jun 22, 2026	13.56	13.56	13.45	13.47	13.47	380,300
Jun 18, 2026	13.56	13.56	13.42	13.45	13.45	213,800
Jun 17, 2026	13.28	13.51	13.10	13.30	13.30	333,800
Jun 16, 2026	13.38	13.47	13.31	13.37	13.37	173,200
Jun 15, 2026	13.33	13.42	13.31	13.38	13.38	250,900
Jun 12, 2026	13.35	13.44	13.30	13.42	13.42	165,000
Jun 11, 2026	13.63	13.63	12.82	13.26	13.26	359,700
Jun 10, 2026	13.15	13.29	13.09	13.21	13.21	152,300
Jun 9, 2026	13.39	13.45	13.19	13.29	13.29	325,200
Jun 8, 2026	13.54	13.56	13.46	13.49	13.49	274,000
Jun 5, 2026	13.50	13.54	13.22	13.23	13.23	189,800
Jun 4, 2026	13.54	13.54	13.44	13.54	13.54	233,800
Jun 3, 2026	13.47	13.48	13.40	13.40	13.40	149,100
Jun 2, 2026	13.60	13.64	13.53	13.60	13.60	223,300
Jun 1, 2026	13.44	13.58	13.21	13.49	13.49	321,600
May 29, 2026	14.21	14.24	14.00	14.18	14.18	169,100
May 28, 2026	13.13	13.46	13.13	13.43	13.43	225,200
May 27, 2026	13.51	13.51	13.34	13.41	13.41	190,200
May 26, 2026	14.21	14.44	13.93	13.93	13.93	137,100
May 22, 2026	14.21	14.71	14.10	14.21	14.21	123,600
May 21, 2026	14.14	14.47	14.13	14.43	14.43	146,700
May 20, 2026	14.48	14.59	14.45	14.54	14.54	88,100
May 19, 2026	14.38	14.59	14.38	14.56	14.56	331,300
May 18, 2026	14.68	14.68	14.45	14.45	14.45	154,900
May 15, 2026	14.66	14.74	14.62	14.69	14.69	175,100
May 14, 2026	14.98	15.01	14.95	14.95	14.95	149,200
May 13, 2026	14.93	15.05	14.90	15.04	15.04	153,300
May 12, 2026	14.62	14.75	14.62	14.72	14.72	135,000
May 11, 2026	14.92	14.92	14.76	14.78	14.78	185,300
May 8, 2026	14.63	14.71	14.62	14.67	14.67	169,800
May 7, 2026	14.73	14.73	14.44	14.45	14.45	144,500
May 6, 2026	14.46	14.46	14.33	14.36	14.36	145,000
May 5, 2026	14.01	14.18	14.00	14.05	14.05	162,800
May 4, 2026	13.96	14.12	13.92	13.92	13.92	224,000
May 1, 2026	14.00	14.11	13.97	13.97	13.97	90,200
Apr 30, 2026	14.21	14.42	14.05	14.30	14.30	219,900
Apr 29, 2026	14.10	14.36	14.10	14.20	14.20	126,600
Apr 28, 2026	14.41	14.41	14.29	14.41	14.41	232,600
Apr 27, 2026	15.31	15.31	14.93	15.10	15.10	171,500
Apr 24, 2026	15.97	15.97	15.35	15.43	15.43	70,400
Apr 23, 2026	15.53	15.78	15.32	15.48	15.48	216,100
Apr 22, 2026	16.30	16.30	15.55	15.64	15.64	166,600
Apr 21, 2026	15.87	15.87	15.60	15.66	15.66	242,900
Apr 20, 2026	16.54	16.75	16.17	16.18	16.18	106,600
Apr 17, 2026	16.32	16.48	16.29	16.32	16.32	123,400
Apr 16, 2026	15.95	16.88	15.95	16.19	16.19	86,600
Apr 15, 2026	16.40	16.47	16.35	16.46	16.46	79,200
Apr 14, 2026	16.30	16.30	15.91	16.02	16.02	263,700
Apr 13, 2026	16.14	16.27	16.04	16.25	16.25	80,700
Apr 10, 2026	16.47	16.50	16.40	16.47	16.47	96,800
Apr 9, 2026	16.96	16.98	16.22	16.45	16.45	122,200
Apr 8, 2026	16.55	16.69	16.41	16.68	16.68	163,700
Apr 7, 2026	15.87	16.36	15.87	16.36	16.36	108,100
Apr 6, 2026	16.39	16.99	16.31	16.38	16.38	87,100
Apr 2, 2026	16.24	16.56	16.20	16.48	16.48	81,800
Apr 1, 2026	16.50	16.89	16.50	16.78	16.78	189,000
Mar 31, 2026	16.09	16.50	15.86	16.22	16.22	302,300
Mar 30, 2026	17.35	17.35	16.11	16.14	16.14	79,000
Mar 27, 2026	16.07	16.30	15.92	16.09	16.09	277,400
Mar 26, 2026	15.96	15.96	15.71	15.78	15.78	72,000
Mar 25, 2026	15.36	16.00	15.36	15.99	15.99	162,400
Mar 24, 2026	15.59	16.12	15.59	15.73	15.73	104,200
Mar 23, 2026	15.00	15.90	15.00	15.21	15.21	136,100
Mar 20, 2026	15.43	15.43	14.61	14.61	14.61	161,700
Mar 19, 2026	15.00	15.54	14.83	14.99	14.99	237,100
Mar 18, 2026	15.42	15.87	15.03	15.07	15.07	86,900
Mar 17, 2026	14.88	15.18	14.85	15.15	15.15	160,800
Mar 16, 2026	14.38	14.88	14.38	14.88	14.88	131,200
Mar 13, 2026	14.82	14.88	14.65	14.66	14.66	121,300
Mar 12, 2026	15.53	15.53	14.75	14.77	14.77	108,800
Mar 11, 2026	15.43	15.95	15.37	15.45	15.45	94,700
Mar 10, 2026	16.16	16.16	15.28	15.33	15.33	162,400
Mar 9, 2026	14.93	15.19	14.53	15.19	15.19	142,000
Mar 6, 2026	14.94	15.18	14.87	14.93	14.93	151,900
Mar 5, 2026	15.15	15.15	14.90	15.01	15.01	173,300
Mar 4, 2026	14.96	15.16	14.96	15.14	15.14	111,500
Mar 3, 2026	14.78	15.18	14.73	15.18	15.18	167,200
Mar 2, 2026	16.20	16.20	15.43	15.64	15.64	302,600
Feb 27, 2026	16.50	16.60	16.43	16.51	16.51	466,300
Feb 26, 2026	16.28	16.28	15.97	16.09	16.09	340,100
Feb 25, 2026	16.18	16.35	15.72	16.32	16.32	78,200
Feb 24, 2026	16.31	16.71	16.15	16.20	16.20	84,600
Feb 23, 2026	16.04	16.10	15.91	15.96	15.96	97,400
Feb 20, 2026	16.35	16.35	15.84	15.93	15.93	81,900
Feb 19, 2026	16.21	16.21	16.18	16.19	16.19	81,700
Feb 18, 2026	15.71	16.20	15.71	16.20	16.20	272,000
Feb 17, 2026	15.79	15.92	15.79	15.90	15.90	114,000
Feb 13, 2026	15.98	16.54	15.98	16.49	16.49	93,300
Feb 12, 2026	16.71	16.71	16.05	16.06	16.06	141,400
Feb 11, 2026	16.49	16.71	15.98	16.56	16.56	128,100
Feb 10, 2026	16.60	16.95	16.20	16.38	16.38	342,100
Feb 9, 2026	15.37	16.61	15.37	16.20	16.20	224,100
Feb 6, 2026	15.16	16.19	15.16	15.74	15.74	73,000
Feb 5, 2026	15.44	16.00	15.27	15.50	15.50	596,500
Feb 4, 2026	15.21	15.40	15.13	15.37	15.37	147,500
Feb 3, 2026	14.55	14.55	14.03	14.11	14.11	118,200
Feb 2, 2026	14.07	14.18	13.88	13.94	13.94	117,000
Jan 30, 2026	13.96	13.96	13.86	13.86	13.86	94,700
Jan 29, 2026	14.13	14.24	13.83	13.91	13.91	80,600
Jan 28, 2026	14.37	14.37	13.82	13.90	13.90	104,400
Jan 27, 2026	14.44	14.55	14.26	14.37	14.37	349,000
Jan 26, 2026	14.60	14.60	14.36	14.38	14.38	90,100
Jan 23, 2026	14.19	14.37	14.13	14.33	14.33	102,600
Jan 22, 2026	13.97	14.18	13.95	14.15	14.15	80,300
Jan 21, 2026	13.97	14.05	13.95	14.03	14.03	136,200
Jan 20, 2026	14.55	14.55	13.81	13.99	13.99	100,100
Jan 16, 2026	14.72	14.72	14.06	14.08	14.08	164,400
Jan 15, 2026	14.40	14.40	14.10	14.22	14.22	74,200
Jan 14, 2026	14.48	14.50	14.48	14.50	14.50	54,000
Jan 13, 2026	14.35	14.35	14.15	14.22	14.22	61,700
Jan 12, 2026	14.45	14.52	14.37	14.42	14.42	95,700
Jan 9, 2026	13.81	14.30	13.81	14.27	14.27	56,800
Jan 8, 2026	14.00	14.15	13.80	14.15	14.15	64,900
Jan 7, 2026	13.85	13.92	13.52	13.84	13.84	96,100
Jan 6, 2026	13.07	13.52	13.07	13.48	13.48	72,100
Jan 5, 2026	13.80	13.92	13.51	13.61	13.61	81,400
Jan 2, 2026	13.31	13.41	13.25	13.32	13.32	109,700
Dec 31, 2025	13.28	13.34	13.27	13.29	13.29	37,700
Dec 30, 2025	13.45	13.45	13.36	13.36	13.36	70,000
Dec 29, 2025	13.10	13.78	13.10	13.43	13.43	117,600
Dec 26, 2025	13.51	13.51	13.34	13.39	13.39	53,700
Dec 24, 2025	13.38	13.41	13.34	13.40	13.40	24,500
Dec 23, 2025	13.02	13.49	13.02	13.46	13.46	82,100
Dec 22, 2025	13.76	13.76	12.85	13.22	13.22	135,900
Dec 19, 2025	13.87	13.87	12.83	13.45	13.45	122,000
Dec 18, 2025	13.43	13.64	13.27	13.55	13.55	70,000
Dec 17, 2025	13.78	13.78	13.43	13.43	13.43	97,300
Dec 16, 2025	13.21	13.71	13.21	13.65	13.65	127,500
Dec 15, 2025	13.92	13.92	13.49	13.58	13.58	285,600
Dec 12, 2025	13.69	13.69	13.00	13.08	13.08	288,700
Dec 11, 2025	13.19	13.27	13.17	13.21	13.21	361,600
Dec 10, 2025	13.22	13.30	13.00	13.24	13.24	69,800
Dec 9, 2025	12.90	12.94	12.83	12.88	12.88	54,100
Dec 8, 2025	12.86	12.87	12.78	12.78	12.78	38,800
Dec 5, 2025	12.82	12.90	12.82	12.88	12.88	54,800
Dec 4, 2025	13.00	13.00	12.70	12.74	12.74	61,300
Dec 3, 2025	12.72	12.73	12.62	12.73	12.73	59,900
Dec 2, 2025	12.82	12.99	12.77	12.80	12.80	122,500
Dec 1, 2025	12.69	12.99	12.67	12.72	12.72	210,200
Nov 28, 2025	12.60	12.60	12.50	12.55	12.55	26,400
Nov 26, 2025	12.64	12.73	12.61	12.70	12.70	74,900
Nov 25, 2025	12.25	12.72	12.25	12.72	12.72	128,000
Nov 24, 2025	13.00	13.00	12.53	12.60	12.60	124,400
Nov 21, 2025	12.51	12.67	12.47	12.56	12.56	85,000
Nov 20, 2025	12.21	13.07	12.21	12.43	12.43	96,500
Nov 19, 2025	12.14	12.30	12.14	12.23	12.23	100,200
Nov 18, 2025	12.55	12.55	12.12	12.18	12.18	75,900
Nov 17, 2025	12.72	12.72	12.10	12.14	12.14	92,900
Nov 14, 2025	12.12	12.30	12.12	12.26	12.26	51,600
Nov 13, 2025	12.58	12.58	11.96	11.97	11.97	65,400
Nov 12, 2025	11.93	12.01	11.83	11.99	11.99	74,600
Nov 11, 2025	11.45	11.64	11.45	11.64	11.64	50,200
Nov 10, 2025	11.69	11.69	11.34	11.41	11.41	190,400
Nov 7, 2025	11.83	11.83	11.32	11.43	11.43	53,000
Nov 6, 2025	10.91	11.32	10.91	11.27	11.27	74,700
Nov 5, 2025	10.92	11.13	10.64	11.09	11.09	68,700
Nov 4, 2025	11.04	11.05	11.00	11.00	11.00	114,300
Nov 3, 2025	10.48	10.81	10.32	10.81	10.81	113,300
Oct 31, 2025	10.05	10.49	10.05	10.44	10.44	288,000
Oct 30, 2025	10.80	11.19	10.80	10.90	10.90	210,300
Oct 29, 2025	10.40	10.40	10.22	10.28	10.28	117,100
Oct 28, 2025	10.50	10.59	10.50	10.54	10.54	106,800
Oct 27, 2025	10.87	10.87	10.63	10.65	10.65	73,300
Oct 24, 2025	10.61	10.62	10.57	10.59	10.59	238,200
Oct 23, 2025	10.85	10.91	10.67	10.71	10.71	130,300
Oct 22, 2025	10.65	10.99	10.45	10.70	10.70	203,400
Oct 21, 2025	10.48	10.68	10.48	10.65	10.65	91,400
Oct 20, 2025	10.99	10.99	10.74	10.78	10.78	52,100
Oct 17, 2025	10.31	10.71	10.31	10.67	10.67	71,500
Oct 16, 2025	10.64	10.67	10.34	10.50	10.50	95,600
Oct 15, 2025	10.89	10.89	10.09	10.47	10.47	139,400
Oct 14, 2025	10.03	10.58	10.03	10.44	10.44	139,800
Oct 13, 2025	10.83	10.83	10.20	10.50	10.50	117,000
Oct 10, 2025	11.03	11.03	10.43	10.46	10.46	86,700
Oct 9, 2025	11.30	11.30	10.48	10.87	10.87	199,400
Oct 8, 2025	11.21	11.21	10.79	10.81	10.81	52,200
Oct 7, 2025	11.07	11.07	10.92	10.92	10.92	65,500
Oct 6, 2025	11.04	11.09	11.04	11.09	11.09	85,700
Oct 3, 2025	11.03	11.06	11.01	11.02	11.02	50,500
Oct 2, 2025	11.14	11.14	11.08	11.14	11.14	96,100
Oct 1, 2025	11.37	11.37	10.87	11.02	11.02	128,400
Sep 30, 2025	11.24	11.24	10.73	10.88	10.88	378,000
Sep 29, 2025	10.46	11.00	10.46	10.80	10.80	611,600
Sep 26, 2025	10.98	11.05	10.91	11.05	11.05	126,200
Sep 25, 2025	11.24	11.30	11.02	11.07	11.07	66,000
Sep 24, 2025	11.33	11.33	11.17	11.19	11.19	56,200
Sep 23, 2025	11.52	11.52	11.18	11.28	11.28	115,300
Sep 22, 2025	10.88	11.49	10.88	11.35	11.35	80,200
Sep 19, 2025	10.78	11.55	10.78	11.24	11.24	109,200
Sep 18, 2025	11.64	11.64	11.24	11.56	11.56	208,400
Sep 17, 2025	11.10	11.30	11.10	11.23	11.23	55,100
Sep 16, 2025	11.42	11.45	11.41	11.42	11.42	53,300
Sep 15, 2025	11.49	11.75	11.29	11.41	11.41	134,400
Sep 12, 2025	11.40	11.45	11.00	11.45	11.45	89,700
Sep 11, 2025	11.87	11.87	11.42	11.49	11.49	43,100
Sep 10, 2025	11.81	11.81	11.32	11.37	11.37	44,000
Sep 9, 2025	11.67	11.75	11.47	11.47	11.47	87,600
Sep 8, 2025	11.46	11.75	11.46	11.71	11.71	61,300
Sep 5, 2025	11.50	11.51	11.04	11.48	11.48	49,700

OTSKY

DSNKY

DSKYF

RICFY

CHGCY

BAYZF

SNYNF

RHHBF

RHHBY

AZNCF

Mobilize your Website

View Site in Mobile | Classic

Share by: