Other OTC - Delayed Quote • USD
Astellas Pharma Inc. (ALPMY)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 |
Jan 10, 2024 | 12.19 | 12.21 | 12.15 | 12.19 | 12.19 | 132,900 |
Jan 9, 2024 | 12.13 | 12.13 | 12.00 | 12.04 | 12.04 | 254,600 |
Jan 8, 2024 | 12.23 | 12.71 | 12.19 | 12.28 | 12.28 | 157,200 |
Jan 5, 2024 | 12.34 | 12.40 | 12.10 | 12.16 | 12.16 | 127,000 |
Jan 4, 2024 | 12.10 | 12.17 | 12.06 | 12.06 | 12.06 | 265,500 |
Jan 3, 2024 | 11.83 | 11.83 | 11.66 | 11.76 | 11.76 | 227,500 |
Jan 2, 2024 | 12.33 | 12.33 | 11.77 | 11.83 | 11.83 | 151,300 |
Dec 29, 2023 | 12.21 | 12.21 | 11.70 | 11.90 | 11.90 | 152,100 |
Dec 28, 2023 | 11.84 | 12.19 | 11.75 | 12.07 | 12.07 | 400,300 |
Dec 27, 2023 | 11.65 | 11.74 | 11.51 | 11.74 | 11.74 | 408,500 |
Dec 26, 2023 | 11.42 | 11.92 | 11.42 | 11.68 | 11.68 | 174,300 |
Dec 22, 2023 | 11.49 | 12.00 | 11.49 | 11.72 | 11.72 | 157,500 |
Dec 21, 2023 | 11.51 | 11.67 | 11.51 | 11.62 | 11.62 | 505,300 |
Dec 20, 2023 | 11.21 | 11.61 | 11.21 | 11.42 | 11.42 | 205,200 |
Dec 19, 2023 | 11.40 | 11.62 | 11.40 | 11.54 | 11.54 | 198,700 |
Dec 18, 2023 | 11.45 | 11.49 | 11.37 | 11.42 | 11.42 | 354,200 |
Dec 15, 2023 | 11.37 | 11.50 | 11.29 | 11.36 | 11.36 | 215,600 |
Dec 14, 2023 | 11.44 | 11.65 | 11.44 | 11.61 | 11.61 | 258,200 |
Dec 13, 2023 | 11.15 | 11.74 | 11.15 | 11.74 | 11.74 | 358,100 |
Dec 12, 2023 | 11.27 | 11.88 | 11.27 | 11.66 | 11.66 | 390,600 |
Dec 11, 2023 | 11.66 | 12.29 | 11.38 | 11.88 | 11.88 | 537,900 |
Dec 8, 2023 | 11.99 | 11.99 | 11.92 | 11.96 | 11.96 | 217,800 |
Dec 7, 2023 | 12.55 | 12.55 | 12.11 | 12.26 | 12.26 | 1,051,300 |
Dec 6, 2023 | 12.26 | 12.26 | 12.15 | 12.15 | 12.15 | 589,100 |
Dec 5, 2023 | 12.10 | 12.16 | 12.10 | 12.12 | 12.12 | 319,300 |
Dec 4, 2023 | 12.21 | 12.31 | 12.08 | 12.10 | 12.10 | 346,300 |
Dec 1, 2023 | 11.75 | 12.28 | 11.75 | 12.28 | 12.28 | 191,600 |
Nov 30, 2023 | 12.18 | 12.18 | 11.77 | 12.16 | 12.16 | 358,000 |
Nov 29, 2023 | 11.77 | 12.11 | 11.77 | 12.10 | 12.10 | 172,000 |
Nov 28, 2023 | 11.71 | 12.44 | 11.71 | 12.11 | 12.11 | 281,700 |
Nov 27, 2023 | 12.26 | 12.28 | 12.23 | 12.26 | 12.26 | 211,300 |
Nov 24, 2023 | 12.12 | 12.22 | 12.12 | 12.16 | 12.16 | 142,500 |
Nov 22, 2023 | 11.83 | 12.16 | 11.83 | 12.13 | 12.13 | 117,300 |
Nov 21, 2023 | 12.19 | 12.27 | 12.15 | 12.15 | 12.15 | 291,700 |
Nov 20, 2023 | 12.17 | 12.32 | 12.09 | 12.28 | 12.28 | 990,100 |
Nov 17, 2023 | 11.73 | 11.94 | 11.46 | 11.94 | 11.94 | 751,100 |
Nov 16, 2023 | 11.84 | 11.99 | 11.54 | 11.57 | 11.57 | 187,500 |
Nov 15, 2023 | 11.76 | 11.76 | 11.62 | 11.65 | 11.65 | 260,700 |
Nov 14, 2023 | 11.46 | 11.73 | 11.41 | 11.73 | 11.73 | 292,700 |
Nov 13, 2023 | 11.25 | 11.65 | 11.25 | 11.57 | 11.57 | 586,200 |
Nov 10, 2023 | 11.37 | 11.81 | 11.37 | 11.78 | 11.78 | 252,400 |
Nov 9, 2023 | 11.60 | 12.00 | 11.60 | 11.78 | 11.78 | 319,200 |
Nov 8, 2023 | 11.52 | 11.83 | 11.52 | 11.76 | 11.76 | 417,600 |
Nov 7, 2023 | 12.18 | 12.18 | 11.63 | 11.83 | 11.83 | 233,600 |
Nov 6, 2023 | 12.01 | 12.01 | 11.81 | 11.82 | 11.82 | 366,200 |
Nov 3, 2023 | 12.36 | 12.85 | 12.21 | 12.55 | 12.55 | 265,100 |
Nov 2, 2023 | 11.98 | 12.42 | 11.98 | 12.37 | 12.37 | 191,100 |
Nov 1, 2023 | 12.16 | 12.22 | 12.04 | 12.16 | 12.16 | 371,500 |
Oct 31, 2023 | 12.35 | 12.74 | 12.35 | 12.69 | 12.69 | 677,000 |
Oct 30, 2023 | 12.62 | 12.70 | 12.52 | 12.56 | 12.56 | 334,300 |
Oct 27, 2023 | 13.19 | 13.19 | 12.57 | 12.62 | 12.62 | 382,600 |
Oct 26, 2023 | 13.18 | 13.18 | 12.61 | 12.68 | 12.68 | 306,800 |
Oct 25, 2023 | 13.05 | 13.06 | 12.85 | 12.88 | 12.88 | 193,600 |
Oct 24, 2023 | 12.93 | 13.08 | 12.90 | 12.95 | 12.95 | 597,800 |
Oct 23, 2023 | 12.90 | 13.01 | 12.90 | 12.98 | 12.98 | 354,300 |
Oct 20, 2023 | 12.11 | 12.56 | 12.11 | 12.46 | 12.46 | 490,600 |
Oct 19, 2023 | 12.75 | 12.75 | 12.45 | 12.47 | 12.47 | 519,500 |
Oct 18, 2023 | 12.81 | 12.81 | 12.63 | 12.66 | 12.66 | 200,900 |
Oct 17, 2023 | 12.71 | 12.88 | 12.68 | 12.81 | 12.81 | 462,900 |
Oct 16, 2023 | 12.50 | 12.80 | 12.50 | 12.74 | 12.74 | 265,300 |
Oct 13, 2023 | 13.12 | 13.12 | 13.03 | 13.04 | 13.04 | 290,700 |
Oct 12, 2023 | 13.21 | 13.56 | 13.21 | 13.49 | 13.49 | 200,800 |
Oct 11, 2023 | 13.24 | 14.03 | 13.24 | 13.58 | 13.58 | 160,500 |
Oct 10, 2023 | 13.77 | 13.81 | 13.75 | 13.77 | 13.77 | 283,700 |
Oct 9, 2023 | 13.63 | 13.73 | 13.55 | 13.72 | 13.72 | 152,000 |
Oct 6, 2023 | 13.46 | 13.90 | 13.34 | 13.63 | 13.63 | 332,500 |
Oct 5, 2023 | 13.59 | 13.63 | 13.53 | 13.62 | 13.62 | 180,200 |
Oct 4, 2023 | 13.54 | 13.56 | 13.48 | 13.51 | 13.51 | 125,700 |
Oct 3, 2023 | 13.52 | 13.54 | 13.42 | 13.52 | 13.52 | 509,900 |
Oct 2, 2023 | 13.80 | 13.83 | 13.75 | 13.81 | 13.81 | 252,500 |
Sep 29, 2023 | 14.00 | 14.00 | 13.79 | 13.85 | 13.85 | 84,700 |
Sep 28, 2023 | 14.00 | 14.01 | 13.89 | 13.96 | 13.96 | 123,500 |
Sep 27, 2023 | 14.47 | 14.48 | 14.32 | 14.35 | 14.35 | 93,000 |
Sep 26, 2023 | 13.82 | 14.64 | 13.82 | 14.22 | 14.22 | 90,900 |
Sep 25, 2023 | 14.35 | 14.44 | 14.33 | 14.44 | 14.44 | 150,100 |
Sep 22, 2023 | 14.23 | 14.44 | 14.23 | 14.39 | 14.39 | 169,600 |
Sep 21, 2023 | 14.33 | 14.77 | 14.01 | 14.31 | 14.31 | 69,600 |
Sep 20, 2023 | 14.82 | 14.82 | 14.64 | 14.64 | 14.64 | 73,600 |
Sep 19, 2023 | 14.85 | 14.88 | 14.80 | 14.86 | 14.86 | 148,900 |
Sep 18, 2023 | 14.62 | 15.00 | 14.62 | 14.91 | 14.91 | 69,600 |
Sep 15, 2023 | 15.44 | 15.44 | 14.91 | 14.91 | 14.91 | 88,000 |
Sep 14, 2023 | 14.89 | 15.02 | 14.89 | 14.99 | 14.99 | 74,800 |
Sep 13, 2023 | 14.88 | 15.03 | 14.74 | 14.82 | 14.82 | 42,300 |
Sep 12, 2023 | 14.90 | 14.90 | 14.81 | 14.88 | 14.88 | 73,500 |
Sep 11, 2023 | 14.43 | 14.96 | 14.43 | 14.90 | 14.90 | 103,100 |
Sep 8, 2023 | 14.49 | 15.42 | 14.49 | 15.00 | 15.00 | 89,300 |
Sep 7, 2023 | 15.00 | 15.00 | 14.93 | 14.98 | 14.98 | 115,400 |
Sep 6, 2023 | 15.50 | 15.50 | 15.00 | 15.01 | 15.01 | 246,500 |
Sep 5, 2023 | 15.20 | 15.20 | 15.01 | 15.05 | 15.05 | 428,000 |
Sep 1, 2023 | 15.13 | 15.63 | 14.92 | 15.17 | 15.17 | 662,900 |
Aug 31, 2023 | 15.59 | 15.59 | 15.12 | 15.14 | 15.14 | 49,500 |
Aug 30, 2023 | 15.11 | 15.11 | 15.04 | 15.05 | 15.05 | 60,800 |
Aug 29, 2023 | 14.42 | 15.33 | 14.42 | 15.12 | 15.12 | 154,300 |
Aug 28, 2023 | 15.45 | 15.45 | 15.02 | 15.03 | 15.03 | 83,600 |
Aug 25, 2023 | 14.35 | 15.12 | 14.35 | 14.98 | 14.98 | 126,400 |
Aug 24, 2023 | 15.12 | 15.12 | 14.97 | 14.97 | 14.97 | 90,000 |
Aug 23, 2023 | 15.34 | 15.41 | 15.34 | 15.41 | 15.41 | 104,600 |
Aug 22, 2023 | 15.50 | 15.50 | 15.24 | 15.25 | 15.25 | 139,900 |
Aug 21, 2023 | 14.97 | 15.58 | 14.97 | 15.50 | 15.50 | 164,600 |
Aug 18, 2023 | 15.30 | 15.36 | 15.28 | 15.34 | 15.34 | 119,500 |
Aug 17, 2023 | 15.86 | 15.86 | 15.32 | 15.33 | 15.33 | 198,300 |
Aug 16, 2023 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 168,200 |
Aug 15, 2023 | 15.50 | 15.56 | 14.62 | 15.13 | 15.13 | 224,500 |
Aug 14, 2023 | 15.50 | 15.51 | 15.31 | 15.38 | 15.38 | 125,000 |
Aug 11, 2023 | 15.04 | 15.90 | 15.04 | 15.52 | 15.52 | 95,500 |
Aug 10, 2023 | 15.59 | 15.66 | 15.53 | 15.55 | 15.55 | 96,100 |
Aug 9, 2023 | 15.60 | 15.60 | 15.07 | 15.12 | 15.12 | 208,500 |
Aug 8, 2023 | 15.43 | 15.43 | 14.97 | 15.01 | 15.01 | 159,200 |
Aug 7, 2023 | 15.46 | 15.46 | 15.33 | 15.40 | 15.40 | 213,900 |
Aug 4, 2023 | 13.51 | 14.37 | 13.51 | 13.92 | 13.92 | 64,100 |
Aug 3, 2023 | 14.24 | 14.24 | 13.95 | 13.98 | 13.98 | 128,600 |
Aug 2, 2023 | 14.71 | 14.71 | 14.19 | 14.23 | 14.23 | 182,800 |
Aug 1, 2023 | 14.50 | 14.50 | 14.38 | 14.47 | 14.47 | 57,500 |
Jul 31, 2023 | 14.90 | 15.06 | 14.62 | 14.63 | 14.63 | 55,700 |
Jul 28, 2023 | 15.38 | 15.38 | 14.85 | 14.85 | 14.85 | 77,200 |
Jul 27, 2023 | 15.48 | 15.48 | 15.00 | 15.05 | 15.05 | 86,300 |
Jul 26, 2023 | 15.00 | 15.00 | 14.68 | 14.92 | 14.92 | 221,100 |
Jul 25, 2023 | 14.70 | 14.72 | 14.60 | 14.72 | 14.72 | 243,000 |
Jul 24, 2023 | 14.87 | 14.87 | 14.79 | 14.79 | 14.79 | 80,200 |
Jul 21, 2023 | 14.73 | 14.76 | 14.70 | 14.73 | 14.73 | 55,000 |
Jul 20, 2023 | 14.99 | 15.19 | 14.73 | 14.73 | 14.73 | 85,400 |
Jul 19, 2023 | 14.86 | 14.86 | 14.72 | 14.76 | 14.76 | 80,100 |
Jul 18, 2023 | 14.62 | 14.75 | 14.51 | 14.68 | 14.68 | 912,600 |
Jul 17, 2023 | 14.70 | 14.75 | 13.88 | 14.50 | 14.50 | 324,900 |
Jul 14, 2023 | 14.65 | 14.65 | 14.37 | 14.40 | 14.40 | 58,900 |
Jul 13, 2023 | 14.53 | 14.56 | 14.34 | 14.51 | 14.51 | 143,900 |
Jul 12, 2023 | 14.50 | 14.61 | 14.50 | 14.53 | 14.53 | 57,600 |
Jul 11, 2023 | 14.58 | 14.59 | 14.49 | 14.55 | 14.55 | 144,600 |
Jul 10, 2023 | 14.41 | 14.44 | 14.35 | 14.40 | 14.40 | 272,300 |
Jul 7, 2023 | 14.32 | 14.96 | 14.32 | 14.58 | 14.58 | 378,100 |
Jul 6, 2023 | 14.42 | 14.42 | 14.24 | 14.27 | 14.27 | 95,100 |
Jul 5, 2023 | 14.53 | 14.53 | 14.07 | 14.29 | 14.29 | 75,900 |
Jul 3, 2023 | 14.98 | 14.98 | 14.51 | 14.71 | 14.71 | 26,000 |
Jun 30, 2023 | 14.66 | 14.95 | 14.66 | 14.87 | 14.87 | 72,500 |
Jun 29, 2023 | 14.87 | 14.87 | 14.79 | 14.80 | 14.80 | 38,000 |
Jun 28, 2023 | 15.20 | 15.24 | 15.12 | 15.17 | 15.17 | 42,400 |
Jun 27, 2023 | 15.15 | 15.15 | 14.99 | 15.02 | 15.02 | 66,900 |
Jun 26, 2023 | 15.15 | 15.21 | 15.13 | 15.20 | 15.20 | 60,900 |
Jun 23, 2023 | 15.30 | 15.30 | 15.19 | 15.22 | 15.22 | 41,800 |
Jun 22, 2023 | 15.48 | 15.51 | 15.40 | 15.45 | 15.45 | 50,300 |
Jun 21, 2023 | 15.51 | 15.58 | 15.49 | 15.57 | 15.57 | 82,000 |
Jun 20, 2023 | 15.63 | 15.75 | 15.63 | 15.68 | 15.68 | 28,000 |
Jun 16, 2023 | 16.53 | 16.53 | 16.13 | 16.15 | 16.15 | 23,000 |
Jun 15, 2023 | 16.18 | 16.18 | 16.04 | 16.12 | 16.12 | 47,300 |
Jun 14, 2023 | 16.09 | 16.57 | 16.09 | 16.33 | 16.33 | 23,700 |
Jun 13, 2023 | 16.64 | 16.64 | 16.42 | 16.42 | 16.42 | 54,300 |
Jun 12, 2023 | 16.11 | 16.63 | 16.11 | 16.36 | 16.36 | 40,600 |
Jun 9, 2023 | 16.23 | 16.23 | 16.18 | 16.22 | 16.22 | 29,700 |
Jun 8, 2023 | 15.94 | 16.10 | 15.94 | 16.10 | 16.10 | 24,900 |
Jun 7, 2023 | 16.24 | 16.25 | 16.09 | 16.10 | 16.10 | 69,500 |
Jun 6, 2023 | 16.37 | 16.57 | 16.34 | 16.50 | 16.50 | 52,900 |
Jun 5, 2023 | 16.60 | 16.60 | 16.32 | 16.33 | 16.33 | 71,000 |
Jun 2, 2023 | 16.19 | 16.44 | 16.06 | 16.06 | 16.06 | 40,400 |
Jun 1, 2023 | 15.85 | 16.14 | 15.85 | 16.13 | 16.13 | 40,000 |
May 31, 2023 | 15.95 | 15.95 | 15.44 | 15.77 | 15.77 | 50,100 |
May 30, 2023 | 16.19 | 16.19 | 16.02 | 16.08 | 16.08 | 56,000 |
May 26, 2023 | 16.55 | 16.60 | 16.50 | 16.55 | 16.55 | 39,800 |
May 25, 2023 | 16.84 | 16.84 | 16.73 | 16.79 | 16.79 | 97,500 |
May 24, 2023 | 16.67 | 16.67 | 16.59 | 16.64 | 16.64 | 30,900 |
May 23, 2023 | 16.37 | 16.77 | 16.37 | 16.71 | 16.71 | 52,900 |
May 22, 2023 | 16.91 | 16.91 | 16.55 | 16.64 | 16.64 | 37,700 |
May 19, 2023 | 16.40 | 16.49 | 16.31 | 16.45 | 16.45 | 322,600 |
May 18, 2023 | 16.36 | 16.50 | 16.19 | 16.36 | 16.36 | 316,300 |
May 17, 2023 | 16.00 | 16.81 | 16.00 | 16.43 | 16.43 | 59,700 |
May 16, 2023 | 16.35 | 16.54 | 16.15 | 16.28 | 16.28 | 128,400 |
May 15, 2023 | 16.62 | 16.62 | 15.97 | 16.03 | 16.03 | 122,600 |
May 12, 2023 | 15.78 | 15.80 | 15.55 | 15.80 | 15.80 | 54,400 |
May 11, 2023 | 15.67 | 15.67 | 15.52 | 15.61 | 15.61 | 25,000 |
May 10, 2023 | 15.56 | 15.56 | 15.40 | 15.49 | 15.49 | 24,900 |
May 9, 2023 | 15.58 | 15.58 | 15.45 | 15.55 | 15.55 | 23,900 |
May 8, 2023 | 15.32 | 15.32 | 15.08 | 15.26 | 15.26 | 65,900 |
May 5, 2023 | 15.22 | 15.37 | 15.22 | 15.34 | 15.34 | 21,300 |
May 4, 2023 | 15.37 | 15.37 | 15.28 | 15.28 | 15.28 | 44,400 |
May 3, 2023 | 15.35 | 15.35 | 15.11 | 15.25 | 15.25 | 45,700 |
May 2, 2023 | 15.11 | 15.12 | 14.69 | 15.07 | 15.07 | 35,700 |
May 1, 2023 | 15.13 | 15.27 | 15.00 | 15.26 | 15.26 | 27,700 |
Apr 28, 2023 | 14.98 | 15.04 | 14.91 | 15.02 | 15.02 | 16,200 |
Apr 27, 2023 | 14.93 | 14.93 | 14.81 | 14.82 | 14.82 | 27,200 |
Related Tickers
DSNKY Daiichi Sankyo Company, Limited
32.20
+4.34%
OPHLY Ono Pharmaceutical Co., Ltd.
4.8600
+1.46%
GLAXF GSK plc
19.85
0.00%
DSKYF Daiichi Sankyo Company, Limited
31.85
+5.12%
SNPHF Santen Pharmaceutical Co., Ltd.
9.26
0.00%
JNJ.MU Johnson & Johnson
137.28
+0.45%
SNPHY Santen Pharmaceutical Co., Ltd.
9.39
-1.78%
OTSKY Otsuka Holdings Co., Ltd.
20.47
+2.20%
CHGCY Chugai Pharmaceutical Co., Ltd.
15.38
-1.35%
BAYRY Bayer Aktiengesellschaft
7.39
+1.65%