Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eisai Co. Ltd (OP: ESALF )

42.84 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2020 75.50 75.50 75.50 0 +0.52(+0.70%)
Apr 22, 2020 74.98 74.98 74.98 0 +0.00(+0.00%)
Apr 17, 2020 74.98 74.98 74.98 0 +1.06(+1.43%)
Apr 14, 2020 73.92 73.92 73.92 0 +8.92(+13.72%)
Apr 03, 2020 65.00 65.00 65.00 0 -5.97(-8.41%)
Apr 01, 2020 70.97 70.97 70.97 0 -2.16(-2.95%)
Mar 31, 2020 68.41 68.41 73.13 255 +4.72(+6.90%)
Mar 25, 2020 68.41 68.41 68.41 0 +5.94(+9.51%)
Mar 24, 2020 61.01 61.01 62.47 100 +1.46(+2.39%)
Mar 23, 2020 63.00 63.00 61.01 100 -1.99(-3.15%)
Mar 18, 2020 63.00 63.00 63.00 0 +0.00(+0.00%)
Mar 17, 2020 63.00 63.00 63.00 110 +0.00(+0.00%)
Mar 16, 2020 63.00 63.00 63.00 25 +0.00(+0.00%)
Mar 13, 2020 63.00 63.00 63.00 63.00 500 -1.50(-2.33%)
Mar 12, 2020 64.50 64.50 64.50 64.50 115 -8.00(-11.03%)
Mar 06, 2020 72.50 72.50 72.50 0 -4.65(-6.03%)
Mar 05, 2020 76.05 76.05 77.15 100 +1.10(+1.45%)
Mar 02, 2020 76.05 76.05 76.05 0 +0.58(+0.77%)
Feb 27, 2020 75.47 75.47 75.47 0 -2.78(-3.55%)
Feb 26, 2020 77.23 77.23 78.25 1,600 +1.02(+1.32%)
Feb 25, 2020 83.75 83.75 77.23 100 -6.52(-7.79%)
Feb 20, 2020 83.75 83.75 83.75 0 +0.00(+0.00%)
Feb 19, 2020 83.75 83.75 83.75 25 +0.00(+0.00%)
Feb 18, 2020 83.75 83.75 83.75 1 +0.00(+0.00%)
Feb 14, 2020 83.75 83.75 83.75 40 +0.00(+0.00%)
Feb 12, 2020 83.75 83.75 83.75 0 +0.00(+0.00%)
Feb 11, 2020 83.75 83.75 83.75 83.75 100 +7.97(+10.52%)
Feb 06, 2020 75.78 75.78 75.78 0 +0.00(+0.00%)
Feb 04, 2020 75.78 75.78 75.78 0 +0.00(+0.00%)
Feb 03, 2020 75.78 75.78 75.78 23 +0.00(+0.00%)
Jan 28, 2020 75.78 75.78 75.78 0 +0.00(+0.00%)
Jan 22, 2020 75.78 75.78 75.78 0 +0.43(+0.57%)
Jan 17, 2020 75.35 75.35 75.35 0 +1.57(+2.13%)
Jan 14, 2020 73.78 73.78 73.78 0 -1.22(-1.62%)
Jan 07, 2020 75.00 75.00 75.00 0 +0.00(+0.00%)
Jan 06, 2020 75.00 75.00 75.00 40 +0.00(+0.00%)
Jan 02, 2020 75.00 75.00 75.00 0 +0.00(+0.00%)
Dec 24, 2019 75.00 75.00 75.00 0 -1.05(-1.38%)
Dec 23, 2019 76.05 76.05 76.05 25 +0.00(+0.00%)
Dec 19, 2019 76.05 76.05 76.05 0 +1.10(+1.46%)
Dec 17, 2019 74.95 74.95 74.95 0 +0.40(+0.54%)
Dec 13, 2019 74.55 74.55 74.55 0 -1.67(-2.20%)
Dec 12, 2019 76.22 76.22 76.22 75 +0.00(+0.00%)
Dec 11, 2019 76.22 76.22 76.22 91 +0.00(+0.00%)
Dec 10, 2019 76.50 76.50 76.22 300 -0.28(-0.36%)
Dec 09, 2019 76.50 76.50 76.50 76.50 3,665 -0.50(-0.65%)
Dec 06, 2019 77.00 77.00 77.00 77.00 100 +5.24(+7.30%)
Dec 05, 2019 72.65 72.65 71.76 109 -0.89(-1.23%)
Dec 04, 2019 72.65 72.65 72.65 72.65 100 +0.06(+0.08%)
Dec 03, 2019 72.59 72.59 72.59 72.59 195 +0.00(+0.00%)
Dec 02, 2019 72.59 72.59 72.59 72.59 3,100 -0.13(-0.18%)
Nov 29, 2019 71.89 71.89 72.72 2,140 +0.83(+1.16%)
Nov 27, 2019 72.90 72.90 71.89 71.89 41,700 +5.89(+8.92%)
Nov 22, 2019 66.00 66.00 66.00 0 +0.13(+0.19%)
Nov 20, 2019 65.87 65.87 65.87 0 +0.00(+0.00%)
Nov 18, 2019 65.87 65.87 65.87 0 +0.00(+0.00%)
Nov 15, 2019 65.87 65.87 65.87 15 +0.00(+0.00%)
Nov 14, 2019 66.00 66.00 65.87 1,000 -0.13(-0.19%)
Nov 13, 2019 66.00 66.00 66.00 66.00 100 -3.21(-4.64%)
Nov 11, 2019 69.21 69.21 69.21 0 +0.00(+0.00%)
Nov 06, 2019 69.21 69.21 69.21 0 -1.00(-1.43%)
Nov 05, 2019 80.50 80.50 70.21 200 -10.29(-12.78%)
Nov 01, 2019 80.50 80.50 80.50 0 +0.00(+0.00%)
Oct 28, 2019 80.50 80.50 80.50 0 +0.00(+0.00%)
Oct 25, 2019 80.50 80.50 80.50 44 +0.00(+0.00%)
Oct 24, 2019 76.50 80.50 76.50 80.50 300 +8.50(+11.81%)
Oct 22, 2019 72.00 72.00 72.00 0 +20.51(+39.82%)
Oct 18, 2019 51.49 51.49 51.49 0 +0.00(+0.00%)
Oct 17, 2019 50.85 50.85 51.49 200 +0.64(+1.27%)
Oct 16, 2019 50.85 50.85 50.85 50.85 100 +0.15(+0.30%)
Oct 02, 2019 50.70 50.70 50.70 0 -0.52(-1.01%)
Oct 01, 2019 50.50 50.50 51.22 100 +0.72(+1.42%)
Sep 16, 2019 50.50 50.50 50.50 0 +0.00(+0.00%)
Sep 13, 2019 50.50 50.50 50.50 20 +0.00(+0.00%)
Aug 19, 2019 50.50 50.50 50.50 0 -1.50(-2.88%)
Aug 16, 2019 52.00 52.00 52.00 5 +0.00(+0.00%)
Aug 12, 2019 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 08, 2019 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 01, 2019 52.00 52.00 52.00 0 -0.50(-0.95%)
Jul 30, 2019 52.50 52.50 52.50 0 -0.70(-1.32%)
Jul 29, 2019 53.20 53.20 53.20 53.20 100 -1.67(-3.04%)
Jul 24, 2019 54.87 54.87 54.87 0 +0.15(+0.27%)
Jul 22, 2019 54.72 54.72 54.72 0 -5.28(-8.80%)
Jul 18, 2019 60.00 60.00 60.00 0 +0.00(+0.00%)
Jul 01, 2019 60.00 60.00 60.00 0 +0.00(+0.00%)
Jun 19, 2019 60.00 60.00 60.00 0 +0.00(+0.00%)
Jun 18, 2019 60.00 60.00 60.00 90 +0.00(+0.00%)
Jun 17, 2019 60.00 60.00 60.00 60.00 100 +1.30(+2.21%)
Jun 13, 2019 58.70 58.70 58.70 0 +0.00(+0.00%)
Jun 11, 2019 58.70 58.70 58.70 0 +3.70(+6.73%)
Jun 10, 2019 55.00 55.00 55.00 55.00 390 +0.00(+0.00%)
Jun 03, 2019 55.00 55.00 55.00 0 +0.00(+0.00%)
May 31, 2019 55.00 55.00 55.00 55.00 200 -5.05(-8.41%)
May 24, 2019 60.05 60.05 60.05 0 -24.45(-28.93%)
May 20, 2019 84.50 84.50 84.50 0 +0.00(+0.00%)
May 09, 2019 84.50 84.50 84.50 0 +0.00(+0.00%)
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.