Astellas Pharma Inc (PK) (ALPMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -2.19047619048 | 10.5 | 10.5 | 9.55 | 905 | 9.70552486 | CS |
| 4 | 0.565 | 5.82174137043 | 9.705 | 11.26 | 9.55 | 6170 | 10.7856866 | CS |
| 12 | -0.93 | -8.30357142857 | 11.2 | 12 | 9.55 | 3846 | 10.84905302 | CS |
| 26 | 0.47 | 4.79591836735 | 9.8 | 12.74 | 9.25 | 3739 | 10.83415166 | CS |
| 52 | -0.98 | -8.71111111111 | 11.25 | 12.74 | 9.13 | 4548 | 10.87481186 | CS |
| 156 | -5.53 | -35 | 15.8 | 17.95 | 9.13 | 4235 | 12.60077699 | CS |
| 260 | -6.875 | -40.0991542724 | 17.145 | 18.1618 | 9.13 | 4139 | 14.04512211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 10.27 | 0.72 | 7.54 | 10.27 | 10.27 | 10.27 | 115 |
| 1734647340 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1734560940 | 9.55 | -0.45 | -4.50 | 10 | 10.036 | 9.55 | 2010 |
| 1734474540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1734388140 | 10 | -0.5 | -4.76 | 10.44 | 10.44 | 10 | 495 |
| 1734128940 | 10.5 | 0.13 | 1.25 | 10.5 | 10.5 | 10.5 | 210 |
| 1734042000 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1733955600 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1733869200 | 10.37 | 0.12 | 1.17 | 10.14 | 10.38 | 10.14 | 24636 |
| 1733782800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1733523600 | 10.25 | -0.33 | -3.07 | 10.25 | 10.25 | 10.25 | 200 |
| 1733437500 | 10.575 | -0.69 | -6.08 | 10.575 | 10.575 | 10.575 | 1834 |
| 1733351100 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1733264700 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 100 |
| 1733178180 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 100 |
| 1732918200 | 11.26 | 0.66 | 6.19 | 11.26 | 11.26 | 11.26 | 29585 |
| 1732746360 | 10.604 | 0 | 0.00 | 10.604 | 10.604 | 10.604 | 0 |
| 1732659960 | 10.604 | 0 | 0.00 | 10.604 | 10.604 | 10.604 | 0 |
| 1732573560 | 10.604 | 0.92 | 9.53 | 9.705 | 10.604 | 9.55 | 2534 |
| 1732314540 | 9.6809999 | 0 | 0.00 | 9.6809999 | 9.6809999 | 9.6809999 | 0 |
| 1732228140 | 9.6809999 | 0 | 0.00 | 9.6809999 | 9.6809999 | 9.6809999 | 0 |
| 1732141740 | 9.6809999 | -0.07 | -0.69 | 9.6809999 | 9.6809999 | 9.6809999 | 11250 |
| 1732055040 | 9.748 | 0 | 0.00 | 9.748 | 9.748 | 9.748 | 0 |
| 1731968640 | 9.748 | -1.35 | -12.14 | 9.748 | 9.748 | 9.748 | 160 |
| 1731709680 | 11.095 | 0 | 0.00 | 11.095 | 11.095 | 11.095 | 0 |
| 1731623280 | 11.095 | 0 | 0.00 | 11.095 | 11.095 | 11.095 | 0 |
| 1731536880 | 11.095 | 0 | 0.00 | 11.095 | 11.095 | 11.095 | 0 |
| 1731450480 | 11.095 | -0.03 | -0.29 | 11.095 | 11.095 | 11.095 | 5466 |
| 1731360180 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
| 1731100980 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
| 1731014580 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
| 1730928180 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
| 1730841780 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
| 1730755380 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
| 1730496180 | 11.1275 | 0 | 0.00 | 11.1275 | 11.1275 | 11.1275 | 0 |
| 1730409780 | 11.1275 | -0.87 | -7.27 | 10.883 | 11.1275 | 10.883 | 1300 |
| 1730323500 | 12 | 0.95 | 8.60 | 12 | 12 | 12 | 675 |
| 1730237280 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1730150880 | 11.05 | -0.95 | -7.92 | 11.05 | 11.05 | 11.05 | 125 |
| 1729891560 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1729805160 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1729718760 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1729632360 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1729545960 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1729286760 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1729200360 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1729113960 | 12 | 0 | 0.00 | 12 | 12 | 12 | 2000 |
| 1729027500 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1728941100 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 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 |
| 1727188200 | 11.6601 | 0 | 0.00 | 11.6601 | 11.6601 | 11.6601 | 0 |
| 1727101800 | 11.6601 | 0 | 0.00 | 11.6601 | 11.6601 | 11.6601 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
