Dark

ESALY
EISAI CO S/ADR
stock OTC

Inactive

Jan 30, 2023

61.51USD-2.109%(-1.33)331,859

Pre-market

0.00USD-100.000%(-62.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-30	62.3500	63.2900	61.0000	61.5100	-2.109%	331,859	0.000%
2023-01-27	62.2900	63.3500	62.2900	62.8350	-1.774%	94,525	-2.109%
2023-01-26	64.3000	64.7200	63.3000	63.9700	-0.583%	44,236	-3.846%
2023-01-25	64.0250	64.6900	63.9700	64.3450	+1.331%	44,032	-4.406%
2023-01-24	63.5200	63.8200	62.4400	63.5000	-3.039%	22,761	-3.134%
2023-01-23	63.4300	66.0000	63.2700	65.4900	-0.697%	12,536	-6.077%
2023-01-20	65.3850	66.1900	65.3850	65.9500	+1.306%	14,592	-6.732%
2023-01-19	63.6800	65.2000	63.5000	65.1000	+0.758%	8,881	-5.515%
2023-01-18	64.8650	64.9000	64.2500	64.6100	+1.079%	6,589	-4.798%
2023-01-17	63.0400	65.0300	63.0400	63.9200	+0.424%	15,353	-3.770%
2023-01-13	63.1600	63.6600	63.1500	63.6500	+0.792%	12,579	-3.362%
2023-01-12	62.9200	63.1500	61.8500	63.1500	-1.451%	27,532	-2.597%
2023-01-11	63.5400	64.0800	62.5000	64.0800	-2.317%	37,909	-4.011%
2023-01-10	65.0000	65.6000	64.7720	65.6000	+2.983%	35,042	-6.235%
2023-01-09	68.0000	68.2500	63.7000	63.7000	-0.779%	70,581	-3.438%
2023-01-06	62.9600	68.8500	61.0700	64.2000	+4.102%	314,515	-4.190%
2023-01-05	60.9700	61.6700	60.4000	61.6700	-1.438%	27,447	-0.259%
2023-01-04	63.7800	63.9800	62.5200	62.5700	-5.697%	22,923	-1.694%
2023-01-03	67.0040	67.0040	65.9600	66.3500	+0.060%	14,469	-7.295%
2022-12-30	65.6000	66.3100	65.5800	66.3100	+0.515%	9,832	-7.239%
2022-12-29	65.5600	66.1200	65.4400	65.9700	+3.062%	8,375	-6.761%
2022-12-28	64.7500	65.1450	63.8300	64.0100	-0.528%	13,361	-3.906%
2022-12-27	65.0000	65.0000	64.3500	64.3500	-1.091%	5,256	-4.413%
2022-12-23	67.3700	67.3700	65.0100	65.0600	-2.576%	13,705	-5.457%
2022-12-22	67.6000	67.6000	66.3400	66.7800	-1.910%	34,405	-7.892%
2022-12-21	68.3500	68.3500	67.9800	68.0800	-0.526%	9,944	-9.650%
2022-12-20	68.8000	68.8150	68.2700	68.4400	-0.175%	11,375	-10.126%
2022-12-19	68.7828	68.7828	68.4000	68.5600	-0.896%	9,250	-10.283%
2022-12-16	68.8900	69.1800	68.7800	69.1800	+0.625%	25,342	-11.087%
2022-12-15	69.9500	69.9500	68.3300	68.7500	-2.950%	41,239	-10.531%
2022-12-14	71.0000	71.3700	70.4300	70.8400	+0.912%	7,291	-13.171%
2022-12-13	70.7900	71.0000	70.0800	70.2000	+0.645%	6,502	-12.379%
2022-12-12	69.9650	70.0600	69.6500	69.7500	-0.683%	15,323	-11.814%
2022-12-09	70.3850	70.6100	69.9000	70.2300	-1.071%	6,958	-12.416%
2022-12-08	70.5250	70.9900	70.4400	70.9900	-0.435%	8,225	-13.354%
2022-12-07	71.6300	71.6300	71.1500	71.3000	+1.293%	6,468	-13.731%
2022-12-06	71.0800	71.5200	70.2300	70.3900	-3.390%	10,228	-12.615%
2022-12-05	73.9035	73.9035	72.8100	72.8600	+2.425%	15,809	-15.578%
2022-12-02	70.6000	71.3900	70.1800	71.1350	-0.995%	9,597	-13.531%
2022-12-01	72.0000	73.0000	71.4700	71.8500	+2.496%	28,110	-14.391%
2022-11-30	69.1500	71.2800	67.9800	70.1000	+8.263%	88,186	-12.254%
2022-11-29	66.9200	66.9200	63.1001	64.7500	-0.538%	62,518	-5.004%
2022-11-28	67.0000	67.9900	65.0200	65.1000	-4.405%	111,768	-5.515%
2022-11-25	67.5000	68.4400	67.5000	68.1000	+2.498%	22,751	-9.677%
2022-11-23	65.3901	66.9100	65.3901	66.4400	+0.728%	36,677	-7.420%
2022-11-22	65.4400	65.9600	65.1500	65.9600	+3.890%	13,831	-6.747%
2022-11-21	63.7000	63.7000	63.1900	63.4900	-0.828%	10,843	-3.119%
2022-11-18	63.6700	64.0300	63.6700	64.0200	+4.098%	8,541	-3.921%
2022-11-17	61.2350	61.6100	61.0000	61.5000	+0.952%	6,288	+0.016%
2022-11-16	61.1900	61.2200	60.9100	60.9200	-3.179%	5,875	+0.968%
2022-11-15	63.2500	63.5700	62.8200	62.9200	-0.522%	18,035	-2.241%
2022-11-14	60.8000	64.0000	60.0100	63.2500	+4.545%	70,698	-2.751%
2022-11-11	60.0000	60.9800	59.7000	60.5000	-0.608%	35,864	+1.669%
2022-11-10	60.1000	61.1100	60.1000	60.8700	+6.771%	6,408	+1.051%
2022-11-09	58.0000	58.0000	56.8800	57.0100	-4.120%	23,044	+7.893%
2022-11-08	59.2000	59.6400	59.0100	59.4600	-1.246%	33,167	+3.448%
2022-11-07	59.3500	60.7300	59.2500	60.2100	-1.117%	22,427	+2.159%
2022-11-04	60.7300	60.8900	60.2500	60.8900	+1.247%	28,390	+1.018%
2022-11-03	60.5300	60.6100	60.1400	60.1400	-0.874%	15,501	+2.278%
2022-11-02	61.2500	62.0000	60.4100	60.6700	-0.688%	19,287	+1.385%
2022-11-01	63.0100	63.0100	60.9000	61.0900	+1.009%	37,845	+0.688%
2022-10-31	60.5000	60.7000	60.1600	60.4800	+0.348%	13,990	+1.703%
2022-10-27	60.4200	60.8200	60.0000	60.2700	+1.056%	61,581	+2.057%
2022-10-26	58.7300	59.9800	58.7300	59.6400	+4.084%	32,101	+3.135%
2022-10-25	56.7300	57.5100	56.7300	57.3000	+3.654%	41,044	+7.347%
2022-10-24	54.8000	55.4300	54.7400	55.2800	-2.539%	14,390	+11.270%
2022-10-21	54.9500	56.7200	54.9500	56.7200	+3.409%	26,361	+8.445%
2022-10-20	55.3000	55.5200	54.7200	54.8500	-1.100%	50,489	+12.142%
2022-10-19	55.4800	55.4800	55.0900	55.4600	0.000%	6,728	+10.909%
2022-10-18	56.0100	56.0100	55.1400	55.4600	+1.761%	32,265	+10.909%
2022-10-17	55.8300	55.8300	54.3700	54.5000	-0.891%	9,781	+12.862%
2022-10-14	55.5700	55.5800	54.8700	54.9900	-0.218%	49,347	+11.857%
2022-10-13	53.0000	55.1100	53.0000	55.1100	+2.587%	32,437	+11.613%
2022-10-12	53.7000	53.7200	53.4100	53.7200	+0.299%	20,527	+14.501%
2022-10-11	53.4000	53.8800	53.3510	53.5600	+0.300%	57,766	+14.843%
2022-10-10	53.1050	53.4000	52.8000	53.4000	+0.169%	20,720	+15.187%
2022-10-07	53.0800	53.8700	53.0800	53.3100	-1.278%	31,929	+15.382%
2022-10-06	53.0000	54.0000	53.0000	54.0000	+2.916%	54,432	+13.907%
2022-10-05	52.7000	52.7000	52.1000	52.4700	-0.228%	36,387	+17.229%
2022-10-04	53.0000	53.0000	51.4500	52.5900	+0.612%	88,985	+16.961%
2022-10-03	52.2400	52.5500	51.6000	52.2700	-2.772%	71,498	+17.677%
2022-09-30	55.4000	55.4000	53.3400	53.7600	-7.406%	97,547	+14.416%
2022-09-29	58.7500	58.7500	57.4600	58.0600	-7.430%	258,502	+5.942%
2022-09-28	62.0000	68.0000	62.0000	62.7200	+57.628%	345,051	-1.929%
2022-09-27	40.1800	40.1800	39.7300	39.7900	-0.075%	113,633	+54.587%
2022-09-26	39.9100	40.0200	39.4900	39.8200	+0.176%	37,512	+54.470%
2022-09-23	40.5000	40.5000	39.7400	39.7500	-3.190%	20,147	+54.742%
2022-09-22	41.2600	41.3000	40.8500	41.0600	+0.885%	33,263	+49.805%
2022-09-21	41.2600	41.5500	40.7000	40.7000	-2.608%	19,131	+51.130%
2022-09-20	41.8000	41.9700	41.4900	41.7900	-1.206%	47,660	+47.188%
2022-09-19	41.8000	42.3000	41.8000	42.3000	+0.356%	30,851	+45.414%
2022-09-16	41.6700	42.1500	41.6700	42.1500	+1.812%	18,705	+45.931%
2022-09-15	41.5300	41.6200	41.2800	41.4000	-1.123%	27,787	+48.575%
2022-09-14	43.2699	43.2699	41.8700	41.8700	+0.673%	18,794	+46.907%
2022-09-13	41.8400	42.2800	41.5900	41.5900	-0.740%	29,357	+47.896%
2022-09-12	42.0900	42.1400	41.9000	41.9000	+0.239%	38,737	+46.802%
2022-09-09	41.5150	41.8000	41.5150	41.8000	+3.619%	20,177	+47.153%
2022-09-08	40.0500	40.4000	40.0500	40.3400	+1.894%	23,440	+52.479%
2022-09-07	39.2100	39.5900	39.1540	39.5900	-0.603%	39,235	+55.368%
2022-09-06	40.1000	40.1000	39.6800	39.8300	-1.703%	20,726	+54.431%
2022-09-02	40.6200	40.9300	40.3580	40.5200	+0.968%	18,978	+51.802%
2022-09-01	40.4000	40.8000	40.1000	40.1316	-1.686%	19,704	+53.271%
2022-08-31	40.9800	41.1300	40.8200	40.8200	+0.965%	19,079	+50.686%
2022-08-30	40.6800	40.6800	40.4000	40.4300	-1.246%	35,909	+52.140%
2022-08-29	40.8000	41.1000	40.8000	40.9400	-0.486%	22,628	+50.244%
2022-08-26	41.5800	41.7000	41.1100	41.1400	-2.558%	14,034	+49.514%
2022-08-25	43.4200	43.4200	41.9200	42.2200	+1.759%	10,973	+45.689%
2022-08-24	41.4000	41.6900	41.4000	41.4900	-1.589%	20,327	+48.253%
2022-08-23	42.3100	42.6900	42.1600	42.1600	+0.190%	30,996	+45.897%
2022-08-22	43.2000	43.2000	42.0800	42.0800	-6.260%	25,453	+46.174%
2022-08-18	45.0000	45.0480	44.7500	44.8900	-1.643%	7,511	+37.024%
2022-08-17	44.8700	45.8900	44.8700	45.6400	-1.744%	15,508	+34.772%
2022-08-16	46.4500	46.4500	46.1950	46.4500	-0.236%	9,849	+32.422%
2022-08-15	46.7900	46.7900	46.5600	46.5600	+1.173%	5,002	+32.109%
2022-08-12	46.0000	46.2000	45.8550	46.0200	-0.411%	6,488	+33.659%
2022-08-11	46.6900	46.6900	46.2100	46.2100	+0.043%	6,225	+33.110%
2022-08-10	46.2000	46.4900	46.0900	46.1900	+2.440%	20,996	+33.167%
2022-08-09	45.1600	45.3650	45.0100	45.0900	-0.705%	22,122	+36.416%
2022-08-08	46.0700	46.0700	45.3350	45.4100	+1.203%	8,093	+35.455%
2022-08-04	44.6700	44.8700	44.6700	44.8700	+0.786%	5,418	+37.085%
2022-08-03	44.3400	44.6900	44.3400	44.5200	-1.504%	14,316	+38.163%
2022-08-02	45.5900	45.8600	44.9200	45.2000	-2.188%	10,992	+36.084%
2022-08-01	47.0000	47.0000	46.0900	46.2110	+0.743%	15,311	+33.107%
2022-07-29	45.5500	45.8700	45.5500	45.8700	+0.087%	3,111	+34.096%
2022-07-28	45.4200	45.8300	45.4200	45.8300	+1.416%	8,685	+34.213%
2022-07-27	43.7100	45.4200	43.7100	45.1900	+1.255%	8,925	+36.114%
2022-07-26	44.6100	44.7900	44.5400	44.6300	-0.668%	13,101	+37.822%
2022-07-25	44.7800	45.2900	44.7500	44.9300	-2.833%	17,475	+36.902%
2022-07-22	46.5300	46.5300	46.1600	46.2400	-0.409%	14,057	+33.023%
2022-07-21	46.0000	46.4300	46.0000	46.4300	+2.179%	6,751	+32.479%
2022-07-20	45.6450	45.7300	45.1200	45.4400	-0.154%	25,236	+35.365%
2022-07-19	46.0000	46.0000	45.4300	45.5100	-0.828%	42,363	+35.157%
2022-07-18	45.9450	46.1600	45.7900	45.8900	+0.240%	23,335	+34.038%
2022-07-15	45.6300	45.7800	45.5650	45.7800	+1.960%	12,718	+34.360%
2022-07-14	45.3900	45.3900	44.6000	44.9000	-0.178%	20,474	+36.993%
2022-07-13	44.5200	44.9800	44.5200	44.9800	-0.597%	10,016	+36.750%
2022-07-12	45.3800	45.3800	45.1300	45.2500	+1.163%	13,458	+35.934%
2022-07-11	45.5100	45.5100	44.7300	44.7300	-1.018%	15,037	+37.514%
2022-07-08	45.9200	45.9200	45.1250	45.1900	-0.877%	24,249	+36.114%
2022-07-07	46.2276	46.2276	45.3800	45.5900	-0.545%	22,800	+34.920%
2022-07-06	44.6500	45.8400	44.6500	45.8400	+6.679%	45,575	+34.184%
2022-07-05	42.6300	42.9700	42.3300	42.9700	+0.916%	13,059	+43.146%
2022-07-01	42.2000	42.5800	42.0840	42.5800	+1.381%	12,284	+44.457%
2022-06-30	42.0000	42.2200	42.0000	42.0000	-1.362%	8,946	+46.452%
2022-06-29	42.1700	42.5800	42.1700	42.5800	+1.866%	13,790	+44.457%
2022-06-28	42.1850	42.5100	41.6700	41.8000	+0.577%	27,249	+47.153%
2022-06-27	41.4700	41.6200	41.3000	41.5600	+0.217%	28,448	+48.003%
2022-06-24	41.2600	41.4900	41.0000	41.4700	+1.942%	17,806	+48.324%
2022-06-23	40.8000	41.2000	40.4000	40.6800	+2.909%	24,005	+51.205%
2022-06-22	39.3015	39.6200	39.1700	39.5300	+1.281%	40,163	+55.603%
2022-06-21	38.9268	39.3100	38.9200	39.0300	+2.982%	18,435	+57.597%
2022-06-17	36.8800	38.6100	36.8800	37.9000	-0.473%	37,780	+62.296%
2022-06-16	38.9763	38.9763	37.8200	38.0800	-0.026%	37,563	+61.528%
2022-06-15	38.0200	38.2800	37.6400	38.0900	-0.105%	49,430	+61.486%
2022-06-14	38.5700	38.5700	38.1300	38.1300	-1.676%	55,168	+61.317%
2022-06-13	38.2200	39.4600	38.2200	38.7800	-1.823%	53,969	+58.613%
2022-06-10	39.7800	40.0800	39.4800	39.5000	-1.003%	64,264	+55.722%
2022-06-09	40.9600	40.9600	39.9000	39.9000	-1.506%	17,522	+54.160%
2022-06-08	40.5600	40.6000	40.4300	40.5100	+1.224%	26,000	+51.839%
2022-06-07	40.2200	40.2300	39.6400	40.0200	+0.301%	43,763	+53.698%
2022-06-06	40.3700	40.3800	39.8000	39.9000	+0.681%	14,376	+54.160%
2022-06-03	39.5800	39.9100	39.4900	39.6300	-0.402%	11,245	+55.211%
2022-06-02	39.7750	40.0100	39.6600	39.7900	-1.753%	18,659	+54.587%
2022-06-01	41.0300	41.0600	40.4900	40.5000	-1.373%	25,249	+51.877%
2022-05-31	40.9300	41.4800	40.9300	41.0640	-2.807%	22,576	+49.791%
2022-05-27	42.0000	42.2500	41.9300	42.2500	+0.763%	9,509	+45.586%
2022-05-26	41.4300	41.9300	41.4300	41.9300	+0.095%	23,281	+46.697%
2022-05-25	41.4700	41.9000	41.4700	41.8900	-2.445%	23,057	+46.837%
2022-05-24	42.9000	43.1300	42.6500	42.9400	-1.807%	18,242	+43.246%
2022-05-23	43.6400	43.7300	43.5100	43.7300	+2.846%	11,055	+40.659%
2022-05-20	42.7600	42.7600	42.2000	42.5200	-0.071%	9,697	+44.661%
2022-05-19	43.0500	43.0600	42.5500	42.5500	-0.398%	9,975	+44.559%
2022-05-18	42.7600	43.0900	42.2300	42.7200	-0.373%	8,489	+43.984%
2022-05-17	43.1900	43.1900	42.7400	42.8800	-0.924%	35,604	+43.447%
2022-05-16	43.5100	43.5100	42.9400	43.2800	-1.006%	16,288	+42.121%
2022-05-13	42.6900	43.7200	42.6900	43.7200	+4.120%	14,113	+40.691%
2022-05-12	41.9050	42.2600	41.7400	41.9900	-0.568%	19,351	+46.487%
2022-05-11	42.5250	42.9500	42.1700	42.2300	-1.101%	35,258	+45.655%
2022-05-10	41.8000	44.4100	41.8000	42.7000	+3.315%	75,231	+44.052%
2022-05-09	41.6100	42.0700	41.1800	41.3300	-4.218%	78,806	+48.827%
2022-05-06	42.6500	43.4700	42.6500	43.1500	-1.032%	58,069	+42.549%
2022-05-05	44.0250	44.0250	43.2900	43.6000	-0.252%	28,480	+41.078%
2022-05-04	43.7900	44.3600	43.4400	43.7100	-0.569%	40,539	+40.723%
2022-05-03	44.3200	44.3300	43.1700	43.9600	-0.453%	49,750	+39.923%
2022-05-02	44.6900	44.6900	42.7900	44.1600	+1.564%	25,242	+39.289%
2022-04-29	43.0900	44.2900	43.0900	43.4800	-0.138%	16,450	+41.467%
2022-04-28	43.2500	43.7100	43.1700	43.5400	+2.207%	39,922	+41.272%
2022-04-27	42.9450	43.2200	42.6000	42.6000	-1.320%	22,762	+44.390%
2022-04-26	44.3100	44.3100	43.1700	43.1700	-1.235%	40,374	+42.483%
2022-04-25	43.2000	43.9900	43.2000	43.7100	+0.023%	24,941	+40.723%
2022-04-22	44.1100	44.1100	43.3500	43.7000	-2.193%	23,494	+40.755%
2022-04-21	44.9500	45.3900	44.5000	44.6800	-0.045%	13,416	+37.668%
2022-04-20	44.9000	45.1400	44.6900	44.7000	+0.540%	41,933	+37.606%
2022-04-19	44.2300	44.4600	44.1000	44.4600	-1.244%	37,757	+38.349%
2022-04-18	46.3890	46.3890	44.8700	45.0200	-1.810%	15,748	+36.628%
2022-04-14	45.7500	46.0400	45.5000	45.8500	0.000%	29,234	+34.155%
2022-04-13	46.3000	46.3000	45.3100	45.8500	+2.275%	26,530	+34.155%
2022-04-12	45.7700	45.7700	44.6800	44.8300	-3.384%	28,524	+37.207%
2022-04-11	46.9900	47.0600	46.3600	46.4000	-3.714%	30,967	+32.565%
2022-04-08	47.8900	48.2300	47.8000	48.1900	-1.007%	29,486	+27.641%
2022-04-07	48.6700	49.0300	48.3000	48.6800	+1.311%	23,046	+26.356%
2022-04-06	47.6000	48.0600	47.3000	48.0500	+1.329%	19,164	+28.012%
2022-04-05	47.2800	47.8800	47.2800	47.4200	-0.649%	30,607	+29.713%
2022-04-04	46.8000	47.8100	46.8000	47.7300	+2.009%	18,465	+28.871%
2022-04-01	46.8000	47.1700	46.5900	46.7900	+0.645%	6,376	+31.460%
2022-03-31	46.4400	46.7800	46.2700	46.4900	-1.775%	10,747	+32.308%
2022-03-30	47.5700	47.9700	47.2400	47.3300	-0.672%	16,022	+29.960%
2022-03-29	47.6200	48.7600	47.6100	47.6500	-1.203%	18,564	+29.087%
2022-03-28	47.4700	48.2300	47.4700	48.2300	-1.743%	13,047	+27.535%
2022-03-25	48.5900	49.3000	48.5900	49.0855	+0.256%	10,493	+25.312%
2022-03-24	48.2000	49.1900	48.2000	48.9600	-0.710%	9,338	+25.633%
2022-03-23	49.6000	49.6400	49.1000	49.3100	+0.571%	9,221	+24.741%
2022-03-22	48.5600	49.0300	48.5500	49.0300	-0.869%	15,565	+25.454%
2022-03-21	49.9800	49.9800	49.1000	49.4600	-0.081%	10,525	+24.363%
2022-03-18	49.2000	49.5700	48.9300	49.5000	+0.610%	18,978	+24.263%
2022-03-17	49.0200	49.2300	48.9750	49.2000	+1.151%	8,699	+25.020%
2022-03-16	48.5980	48.7300	48.1300	48.6400	-0.062%	19,112	+26.460%
2022-03-15	48.8600	48.8600	48.4600	48.6700	+2.679%	47,836	+26.382%
2022-03-14	48.2300	48.4300	47.3200	47.4000	+1.521%	20,918	+29.768%
2022-03-11	47.8700	47.8700	46.6600	46.6900	-1.685%	22,752	+31.741%
2022-03-10	48.9200	48.9200	47.0000	47.4900	-1.145%	21,248	+29.522%
2022-03-09	48.0000	48.1200	47.5000	48.0400	-0.948%	22,216	+28.039%
2022-03-08	47.4900	48.7700	47.4900	48.5000	+0.748%	42,934	+26.825%
2022-03-07	48.6800	48.8700	48.1400	48.1400	-2.511%	28,213	+27.773%
2022-03-04	49.9900	49.9900	49.2550	49.3800	+0.570%	11,005	+24.565%
2022-03-03	49.6400	49.6500	49.1000	49.1000	-1.800%	31,962	+25.275%
2022-03-01	50.2000	50.6500	49.5100	50.0000	+0.080%	23,992	+23.020%
2022-02-28	49.9600	49.9700	49.5800	49.9600	+0.382%	18,554	+23.118%
2022-02-25	48.1100	49.8000	48.1100	49.7700	+1.261%	18,059	+23.589%
2022-02-24	47.8100	49.1500	47.8000	49.1500	-0.355%	35,282	+25.148%
2022-02-23	49.4500	49.6600	49.3000	49.3250	-0.755%	37,760	+24.703%
2022-02-22	49.2200	49.7600	49.2200	49.7000	-2.530%	17,643	+23.763%
2022-02-18	51.4800	51.4800	50.7200	50.9900	-0.740%	5,822	+20.631%
2022-02-17	51.2050	51.4700	50.9200	51.3700	+0.078%	3,959	+19.739%
2022-02-16	49.5000	51.3500	49.5000	51.3300	+0.845%	8,434	+19.832%
2022-02-15	52.3300	52.3300	50.6700	50.9000	+1.984%	46,157	+20.845%
2022-02-14	48.8200	51.2900	48.8200	49.9100	-1.403%	22,657	+23.242%
2022-02-11	50.4300	50.8328	50.4300	50.6200	-0.452%	14,352	+21.513%
2022-02-10	51.6000	51.9850	50.8500	50.8500	-0.528%	19,242	+20.964%
2022-02-09	51.0500	51.1200	51.0000	51.1200	+1.008%	20,789	+20.325%
2022-02-08	50.1900	51.6400	50.1900	50.6100	+1.504%	42,208	+21.537%
2022-02-07	49.2400	50.0300	49.2400	49.8600	+0.383%	25,254	+23.365%
2022-02-04	49.0000	49.9700	49.0000	49.6700	-0.620%	16,612	+23.837%
2022-02-03	50.1200	50.2100	48.6200	49.9800	-2.744%	17,882	+23.069%
2022-02-02	50.2900	51.8200	50.2900	51.3900	+2.391%	11,556	+19.693%
2022-02-01	49.9650	50.6700	49.7300	50.1900	+0.120%	41,066	+22.554%
2022-01-31	50.7800	50.7800	49.4000	50.1300	-0.358%	25,949	+22.701%
2022-01-28	50.1000	50.4900	49.7900	50.3100	+0.139%	11,577	+22.262%
2022-01-27	49.0100	50.5900	49.0100	50.2400	-2.371%	22,561	+22.432%
2022-01-26	52.6600	52.6600	51.1500	51.4600	-0.714%	24,825	+19.530%
2022-01-25	51.8100	52.0300	50.8000	51.8300	-0.231%	39,832	+18.676%
2022-01-24	52.7100	53.2800	51.4900	51.9500	+0.058%	38,532	+18.402%
2022-01-21	51.7600	52.8600	51.5200	51.9200	-1.480%	24,890	+18.471%
2022-01-20	52.8000	53.2400	52.1800	52.7000	+1.016%	41,228	+16.717%
2022-01-19	52.0250	52.8900	51.1800	52.1700	-0.742%	29,960	+17.903%
2022-01-18	53.0000	53.6900	52.0000	52.5600	-2.196%	43,976	+17.028%
2022-01-14	54.9900	54.9900	53.3000	53.7400	-0.518%	66,105	+14.459%
2022-01-13	54.4700	54.4700	54.0200	54.0200	-0.717%	13,703	+13.865%
2022-01-12	54.6500	54.8500	53.4100	54.4100	-5.126%	48,267	+13.049%
2022-01-11	56.2400	57.5800	56.2400	57.3500	+2.265%	35,987	+7.254%
2022-01-10	56.0000	56.0800	55.5200	56.0800	+0.125%	33,803	+9.683%
2022-01-07	56.3300	56.3300	55.9000	56.0100	-1.909%	20,858	+9.820%
2022-01-06	57.5000	57.5000	56.0000	57.1000	+1.910%	21,072	+7.723%
2022-01-05	56.4800	58.0000	56.0300	56.0300	-1.771%	23,720	+9.780%
2022-01-04	55.9100	57.8300	55.9100	57.0400	+0.635%	55,173	+7.837%
2022-01-03	57.7099	57.7099	56.5200	56.6800	-0.246%	17,060	+8.522%
2021-12-31	56.4000	56.8300	56.1600	56.8200	+0.318%	35,272	+8.254%
2021-12-30	55.8900	56.9400	55.8900	56.6400	-2.345%	35,593	+8.598%
2021-12-29	56.8100	58.4200	56.8100	58.0000	+1.081%	354,400	+6.052%
2021-12-28	56.9300	57.6700	56.9300	57.3800	-1.154%	143,022	+7.198%
2021-12-27	57.1000	58.7000	57.1000	58.0500	+2.111%	306,317	+5.960%
2021-12-23	57.7100	57.7100	56.4700	56.8500	-3.119%	392,312	+8.197%
2021-12-22	59.3100	59.6500	58.6800	58.6800	-4.554%	52,124	+4.823%
2021-12-21	60.7300	61.8500	60.7300	61.4800	+0.688%	37,867	+0.049%
2021-12-20	59.4100	61.5600	59.4100	61.0600	+1.176%	36,009	+0.737%
2021-12-17	60.0000	61.2100	60.0000	60.3500	-2.661%	36,449	+1.922%
2021-12-16	62.6800	62.6800	61.5800	62.0000	+1.125%	18,781	-0.790%
2021-12-15	60.0000	61.3100	60.0000	61.3100	+3.959%	48,976	+0.326%
2021-12-14	59.4000	59.7000	58.8100	58.9750	-0.431%	58,436	+4.298%
2021-12-13	59.8350	60.8900	59.2300	59.2300	+0.034%	57,123	+3.849%
2021-12-10	58.1000	60.2200	58.1000	59.2100	-1.366%	34,900	+3.884%
2021-12-09	60.0900	60.4400	59.6000	60.0300	-1.266%	85,861	+2.465%
2021-12-08	60.2850	61.0900	59.9000	60.8000	+0.396%	38,490	+1.168%
2021-12-07	59.6901	60.8600	59.6901	60.5600	+0.598%	69,218	+1.569%
2021-12-03	61.0500	61.0500	59.9000	60.2000	-0.726%	52,416	+2.176%
2021-12-02	60.9055	60.9055	59.8500	60.6400	+2.053%	32,827	+1.435%
2021-12-01	59.1000	60.2700	59.1000	59.4200	-1.296%	68,574	+3.517%
2021-11-30	60.4100	61.4800	59.8600	60.2000	-2.935%	61,788	+2.176%
2021-11-29	62.3300	62.3300	61.8500	62.0200	-0.417%	25,902	-0.822%
2021-11-26	63.9000	63.9000	60.7001	62.2800	+0.225%	20,847	-1.236%
2021-11-24	62.4000	62.4000	61.9400	62.1400	-2.003%	12,642	-1.014%
2021-11-23	62.6400	63.7600	62.6400	63.4100	-0.377%	13,925	-2.996%
2021-11-22	63.0301	64.0300	63.0300	63.6500	+0.094%	41,330	-3.362%
2021-11-19	62.7800	64.5000	62.7800	63.5900	-1.988%	22,150	-3.271%
2021-11-18	63.4500	65.5700	63.4500	64.8800	-6.915%	89,230	-5.194%
2021-11-17	69.8100	69.8600	67.3400	69.7000	-3.168%	25,920	-11.750%
2021-11-16	72.5900	73.0900	71.9800	71.9800	-2.466%	18,824	-14.546%
2021-11-15	74.3000	74.3000	73.8000	73.8000	+0.902%	10,247	-16.653%
2021-11-12	73.0700	73.2000	73.0300	73.1400	+2.222%	7,673	-15.901%
2021-11-11	70.5000	72.0000	70.5000	71.5500	-0.195%	8,701	-14.032%
2021-11-10	72.9400	72.9400	71.6900	71.6900	-1.795%	9,253	-14.200%
2021-11-09	73.3000	73.3000	73.0000	73.0000	-0.572%	10,553	-15.740%
2021-11-08	73.9000	74.1000	73.1100	73.4200	-0.576%	11,172	-16.222%
2021-11-05	73.7000	74.2050	73.7000	73.8450	-0.879%	8,365	-16.704%
2021-11-04	74.4550	74.8900	74.0100	74.5000	+1.416%	8,222	-17.436%
2021-11-03	73.1700	73.4600	72.6300	73.4600	-0.068%	22,848	-16.267%
2021-11-02	73.0050	73.5100	72.6200	73.5100	+2.510%	18,605	-16.324%
2021-11-01	72.3300	72.8300	71.6700	71.7100	+1.443%	14,435	-14.224%
2021-10-29	70.4750	70.6900	70.4000	70.6900	-0.198%	5,677	-12.986%
2021-10-28	70.6480	70.8300	70.6400	70.8300	-0.541%	9,934	-13.158%
2021-10-27	71.2500	71.4500	71.1800	71.2150	+0.091%	7,395	-13.628%
2021-10-26	71.3250	71.4500	70.9700	71.1500	+1.686%	15,255	-13.549%
2021-10-25	70.3000	70.3000	69.7600	69.9700	-1.095%	12,347	-12.091%
2021-10-22	70.5200	70.8950	70.4700	70.7450	+0.590%	6,283	-13.054%
2021-10-21	71.6600	71.6600	70.3300	70.3300	-2.617%	5,741	-12.541%
2021-10-20	73.1200	73.3200	72.2200	72.2200	+0.285%	32,432	-14.830%
2021-10-19	71.6705	72.1300	71.4600	72.0150	+1.889%	86,773	-14.587%
2021-10-18	70.9050	71.4000	70.2950	70.6800	-0.800%	81,316	-12.974%
2021-10-15	71.2500	71.2500	70.9300	71.2500	+0.921%	23,320	-13.670%
2021-10-14	70.2000	70.6900	70.1000	70.6000	+0.857%	33,556	-12.875%
2021-10-13	70.0000	70.1610	69.9300	70.0000	+0.143%	21,449	-12.129%
2021-10-12	70.2500	70.2500	69.9000	69.9000	-1.020%	14,453	-12.003%
2021-10-11	70.7150	71.3300	70.6200	70.6200	-2.107%	17,197	-12.900%
2021-10-08	72.0540	72.1800	71.7500	72.1400	-0.207%	7,325	-14.735%
2021-10-07	72.6200	72.6200	72.2900	72.2900	+0.682%	12,788	-14.912%
2021-10-06	72.0900	72.2000	71.3100	71.8000	-0.925%	12,942	-14.331%
2021-10-05	73.0010	73.0010	72.0000	72.4700	-0.433%	14,172	-15.123%
2021-10-04	73.4400	73.4400	72.6000	72.7850	-1.655%	6,627	-15.491%
2021-10-01	74.8500	74.8500	73.7100	74.0100	-1.974%	8,777	-16.890%
2021-09-30	76.3500	76.3500	75.0900	75.5000	-1.500%	9,719	-18.530%
2021-09-29	76.9800	77.0000	76.4200	76.6500	-1.262%	8,368	-19.752%
2021-09-28	79.3300	79.3300	77.6300	77.6300	+1.451%	9,254	-20.765%
2021-09-27	76.5500	77.5000	76.2800	76.5200	-1.595%	11,058	-19.616%
2021-09-24	78.3700	78.3700	77.5700	77.7600	+0.771%	9,630	-20.898%
2021-09-23	76.2700	77.3000	76.2700	77.1650	+0.757%	6,375	-20.288%
2021-09-22	76.6200	77.5900	75.6500	76.5850	-0.448%	29,366	-19.684%
2021-09-21	76.4300	77.0000	75.7500	76.9300	+1.384%	13,256	-20.044%
2021-09-20	77.7500	77.7500	75.7600	75.8800	-2.267%	9,652	-18.938%
2021-09-17	76.3200	77.9700	76.3200	77.6400	+1.630%	8,426	-20.775%
2021-09-16	76.9400	76.9400	75.6600	76.3950	+0.414%	13,670	-19.484%
2021-09-15	76.0300	76.2500	76.0300	76.0800	+0.145%	57,457	-19.151%
2021-09-14	75.8100	76.7500	75.8100	75.9700	+0.903%	9,429	-19.034%
2021-09-13	74.5200	75.4800	74.5200	75.2900	-0.291%	5,598	-18.303%
2021-09-10	74.6900	76.8200	74.6900	75.5100	-4.911%	13,288	-18.541%
2021-09-09	82.9100	82.9100	79.1000	79.4100	-4.394%	40,390	-22.541%
2021-09-08	82.9700	83.1500	82.8600	83.0600	-0.228%	7,728	-25.945%
2021-09-07	82.3400	84.1300	82.3400	83.2500	-2.174%	5,029	-26.114%
2021-09-03	85.0400	85.1000	83.5100	85.1000	+2.555%	7,903	-27.720%
2021-09-02	84.0400	84.0400	82.2600	82.9800	-1.138%	13,823	-25.874%
2021-09-01	84.0400	84.1690	83.7380	83.9350	+1.641%	9,525	-26.717%
2021-08-31	82.7800	83.0700	82.4900	82.5800	+1.015%	6,296	-25.515%
2021-08-30	81.5100	82.5000	81.5100	81.7500	-1.328%	7,365	-24.758%
2021-08-27	82.9800	82.9800	81.7700	82.8500	+0.516%	5,367	-25.757%
2021-08-26	81.2817	83.0560	81.2817	82.4250	-0.693%	6,571	-25.375%
2021-08-25	83.7900	83.7900	83.0000	83.0000	-0.848%	3,815	-25.892%
2021-08-24	84.0900	84.0900	82.7200	83.7100	+1.221%	27,038	-26.520%
2021-08-23	83.4200	83.4200	82.6000	82.7000	-0.265%	8,306	-25.623%
2021-08-20	81.7800	83.5300	81.7800	82.9200	-0.444%	6,301	-25.820%
2021-08-19	83.4200	83.6700	83.2230	83.2900	-0.928%	11,364	-26.150%
2021-08-18	83.1600	84.7900	83.1600	84.0700	+1.657%	16,480	-26.835%
2021-08-17	82.8500	82.8500	82.1000	82.7000	-0.060%	12,671	-25.623%
2021-08-16	82.8000	83.0000	82.0000	82.7500	-1.500%	20,098	-25.668%
2021-08-12	84.7100	84.7100	83.8900	84.0100	+0.167%	8,577	-26.783%
2021-08-11	83.0000	84.0400	83.0000	83.8700	+1.525%	316,352	-26.660%
2021-08-10	82.4100	83.5600	82.2000	82.6100	+1.387%	210,411	-25.542%
2021-08-09	81.0100	82.3000	81.0100	81.4800	+0.061%	31,447	-24.509%
2021-08-06	80.2450	81.7900	80.2450	81.4300	-0.172%	396,985	-24.463%
2021-08-05	82.2500	82.2500	81.4200	81.5700	-0.803%	212,692	-24.592%
2021-08-04	80.6500	82.8100	80.6500	82.2300	-1.967%	56,606	-25.198%
2021-08-03	83.1300	84.0500	83.1300	83.8800	+0.347%	34,271	-26.669%

.dark-mode .YRpvWr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YRpvWr{ color: #333333; background-color: white; border: 2px solid #333333; }ESALYEISAI CO S/ADRstock OTC

ESALY
EISAI CO S/ADR
stock OTC