Skip to main content

Eisai Co. Ltd (OP: ESALF )

41.68 -0.67 (-1.58%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.33 42.33 41.23 41.68 392 -0.67(-1.58%)
Mar 27, 2024 42.35 42.35 42.35 42.35 670 +0.05(+0.12%)
Mar 25, 2024 42.30 1,000 +0.11(+0.27%)
Mar 22, 2024 42.20 42.20 42.19 42.19 1,240 +0.19(+0.44%)
Mar 20, 2024 42.00 44 +0.02(+0.05%)
Mar 19, 2024 41.98 41.98 41.98 41.98 220 -1.17(-2.71%)
Mar 18, 2024 43.89 43.89 43.15 43.15 200 -0.73(-1.66%)
Mar 15, 2024 43.88 43.88 43.88 43.88 135 -0.14(-0.32%)
Mar 13, 2024 44.02 97 -0.20(-0.45%)
Mar 12, 2024 44.22 44.22 44.22 44.22 440 +1.65(+3.88%)
Mar 11, 2024 43.32 43.32 42.57 42.57 398 -1.12(-2.56%)
Mar 08, 2024 43.33 43.90 43.33 43.69 4,324 +2.62(+6.38%)
Mar 07, 2024 41.98 41.98 41.07 41.07 414 +1.32(+3.32%)
Mar 05, 2024 39.75 0 -0.75(-1.85%)
Mar 04, 2024 39.76 40.50 39.76 40.50 553 -0.63(-1.53%)
Mar 01, 2024 40.26 41.13 40.26 41.13 1,101 +0.17(+0.42%)
Feb 28, 2024 40.96 1,306 -0.24(-0.58%)
Feb 27, 2024 41.20 41.20 41.20 41.20 2,030 -0.02(-0.06%)
Feb 26, 2024 40.18 41.23 40.18 41.23 1,436 +1.13(+2.83%)
Feb 22, 2024 40.09 97 -1.75(-4.19%)
Feb 20, 2024 41.84 33 -2.02(-4.59%)
Feb 16, 2024 42.99 43.86 42.99 43.86 376 +1.31(+3.08%)
Feb 15, 2024 40.63 42.55 40.63 42.55 1,176 -0.95(-2.18%)
Feb 14, 2024 42.75 43.50 42.75 43.50 3,000 -0.77(-1.74%)
Feb 12, 2024 44.27 1 +1.50(+3.51%)
Feb 09, 2024 43.60 45.50 42.74 42.77 718 -0.72(-1.67%)
Feb 08, 2024 43.06 43.49 42.76 43.49 680 -2.12(-4.64%)
Feb 05, 2024 45.61 42 -0.61(-1.33%)
Feb 02, 2024 44.46 46.22 44.46 46.22 481 +0.12(+0.27%)
Jan 30, 2024 46.10 0 -1.68(-3.52%)
Jan 29, 2024 49.23 49.23 47.73 47.78 615 +1.33(+2.86%)
Jan 24, 2024 46.45 54 -2.49(-5.08%)
Jan 18, 2024 48.94 50 -1.53(-3.04%)
Jan 12, 2024 50.47 36 -1.55(-2.98%)
Jan 10, 2024 52.02 0 +2.39(+4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.