Astellas Pharma Inc (PK) (ALPMF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1839 | 1.55635108031 | 11.8161 | 12 | 11.34 | 3328 | 11.58697833 | CS |
4 | 0.82 | 7.33452593918 | 11.18 | 12 | 10.89 | 3111 | 11.77430257 | CS |
12 | 1.199 | 11.1008239978 | 10.801 | 12.74 | 10.25 | 2785 | 11.37596582 | CS |
26 | 2.87 | 31.43483023 | 9.13 | 12.74 | 9.13 | 4320 | 10.23838767 | CS |
52 | -1.03 | -7.90483499616 | 13.03 | 13.03 | 9.13 | 5961 | 11.3551259 | CS |
156 | -5.3343 | -30.7730915007 | 17.3343 | 17.95 | 9.13 | 4128 | 12.90317983 | CS |
260 | -2.9 | -19.4630872483 | 14.9 | 18.1618 | 9.13 | 4009 | 14.19641472 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1728681900 | 12 | 0.2 | 1.69 | 12 | 12 | 12 | 100 |
1728595560 | 11.8 | 0.45 | 3.96 | 11.8 | 11.8 | 11.8 | 200 |
1728508800 | 11.35 | 0.01 | 0.09 | 11.35 | 11.35 | 11.35 | 4054 |
1728422580 | 11.34 | -0.48 | -4.03 | 11.34 | 11.34 | 11.34 | 4070 |
1728336000 | 11.8161 | 0.64 | 5.74 | 11.8161 | 11.8161 | 11.8161 | 8214 |
1728077220 | 11.175 | 0.23 | 2.10 | 11.175 | 11.175 | 11.175 | 179 |
1727990760 | 10.945 | 0.05 | 0.51 | 10.945 | 10.945 | 10.945 | 145 |
1727904540 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.89 | 0 |
1727818140 | 10.89 | -0.31 | -2.77 | 10.89 | 10.89 | 10.89 | 179 |
1727731380 | 11.2 | -0.79 | -6.59 | 11.2 | 11.2 | 11.2 | 169 |
1727472600 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
1727386200 | 11.99 | 0.03 | 0.21 | 11.99 | 11.99 | 11.99 | 14957 |
1727299200 | 11.965 | 0.3 | 2.61 | 11.18 | 11.965 | 11.18 | 1958 |
1727213340 | 11.6601 | 0 | 0.00 | 11.6601 | 11.6601 | 11.6601 | 0 |
1727126940 | 11.6601 | 0 | 0.00 | 11.6601 | 11.6601 | 11.6601 | 0 |
1726867740 | 11.6601 | 0 | 0.00 | 11.6601 | 11.6601 | 11.6601 | 0 |
1726781340 | 11.6601 | 0 | 0.00 | 11.6601 | 11.6601 | 11.6601 | 0 |
1726694940 | 11.6601 | 0 | 0.00 | 11.6601 | 11.6601 | 11.6601 | 0 |
1726608540 | 11.6601 | 0 | 0.00 | 11.6601 | 11.6601 | 11.6601 | 0 |
1726522140 | 11.6601 | 0 | 0.00 | 11.6601 | 11.6601 | 11.6601 | 0 |
1726262940 | 11.6601 | 0 | 0.00 | 11.6601 | 11.6601 | 11.6601 | 0 |
1726176540 | 11.6601 | 0 | 0.00 | 11.6601 | 11.6601 | 11.6601 | 0 |
1726090140 | 11.6601 | -1.04 | -8.19 | 12.28 | 12.28 | 11.6601 | 2000 |
1726003500 | 12.7 | -0.04 | -0.31 | 12.7 | 12.7 | 12.7 | 268 |
1725917160 | 12.74 | 0.53 | 4.34 | 12.74 | 12.74 | 12.74 | 868 |
1725657960 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
1725571560 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
1725485160 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
1725398760 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
1725053160 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
1724966760 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
1724880360 | 12.21 | 0.06 | 0.49 | 12.21 | 12.21 | 12.21 | 500 |
1724794080 | 12.15 | -0.03 | -0.25 | 12.15 | 12.15 | 12.15 | 500 |
1724707680 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
1724448480 | 12.18 | 1.28 | 11.74 | 12.18 | 12.18 | 12.18 | 451 |
1724361780 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
1724275380 | 10.9 | 0.3 | 2.83 | 10.9 | 10.9 | 10.9 | 1960 |
1724188800 | 10.6 | 0.15 | 1.44 | 10.6 | 10.6 | 10.6 | 1374 |
1724102820 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
1723843620 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
1723757220 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
1723670820 | 10.45 | 0.1 | 0.97 | 10.45 | 10.45 | 10.45 | 859 |
1723584360 | 10.35 | -0.75 | -6.76 | 10.35 | 10.35 | 10.35 | 525 |
1723497900 | 11.1 | 0.32 | 2.97 | 11 | 11.1 | 11 | 13763 |
1723238400 | 10.78 | -0.02 | -0.19 | 11.1 | 11.1 | 10.25 | 14643 |
1723152000 | 10.8 | -0.56 | -4.93 | 10.8 | 10.8 | 10.8 | 324 |
1723065720 | 11.36 | 1.06 | 10.29 | 11.36 | 11.36 | 11.36 | 1841 |
1722979800 | 10.3 | -0.5 | -4.64 | 11.54 | 11.54 | 10.3 | 400 |
1722893340 | 10.801 | 0 | 0.00 | 10.801 | 10.801 | 10.801 | 0 |
1722634140 | 10.801 | 0.25 | 2.38 | 10.801 | 10.801 | 10.801 | 700 |
1722547320 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1722460920 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1722374520 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1722288120 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1722028920 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1721942520 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1721856120 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1721769720 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1721683320 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1721424120 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1721337720 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1721251320 | 10.55 | 0.25 | 2.43 | 10.55 | 10.55 | 10.55 | 1000 |
1721164920 | 10.3 | -0.1 | -0.96 | 10.3 | 10.3 | 10.3 | 300 |
1721078940 | 10.4 | 0.11 | 1.07 | 10.49 | 10.49 | 10.4 | 311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.