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

Aspen Pharmacare (OP: APNHY )

12.60 UNCHANGED
Last Price Updated: 12:43 PM EDT, May 15, 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 (%)
Oct 30, 2020 6.600 6.600 6.600 21 +0.00(+0.00%)
Oct 29, 2020 6.290 6.650 6.290 6.600 1,881 -0.10(-1.49%)
Oct 28, 2020 6.700 6.700 6.700 57 +0.00(+0.00%)
Oct 27, 2020 6.700 6.700 6.700 6.700 13,614 +0.05(+0.75%)
Oct 26, 2020 6.450 6.650 6.450 6.650 1,417 +0.17(+2.62%)
Oct 23, 2020 6.480 6.480 6.480 64 +0.00(+0.00%)
Oct 22, 2020 6.480 6.480 6.480 15 +0.00(+0.00%)
Oct 20, 2020 6.480 6.480 6.480 0 -0.01(-0.15%)
Oct 19, 2020 6.490 6.490 6.490 1 +0.00(+0.00%)
Oct 16, 2020 6.490 6.490 6.490 32 +0.00(+0.00%)
Oct 15, 2020 6.490 6.490 6.490 6.490 1,894 -0.38(-5.53%)
Oct 14, 2020 6.870 6.870 6.870 6.870 409 +0.02(+0.29%)
Oct 13, 2020 6.850 6.850 6.850 6.850 219 -0.25(-3.52%)
Oct 12, 2020 7.100 7.100 7.100 15 +0.00(+0.00%)
Oct 09, 2020 6.850 7.100 6.850 7.100 700 +0.20(+2.90%)
Oct 08, 2020 6.860 6.900 6.860 6.900 994 -0.01(-0.14%)
Oct 07, 2020 6.750 6.950 6.750 6.910 1,817 -0.12(-1.71%)
Oct 06, 2020 7.030 7.030 7.030 10 +0.00(+0.00%)
Oct 05, 2020 7.460 7.460 7.030 7.030 425 -0.08(-1.13%)
Oct 02, 2020 7.110 7.110 7.110 1 +0.00(+0.00%)
Oct 01, 2020 7.110 7.110 7.110 7.110 128 +0.02(+0.28%)
Sep 30, 2020 7.090 7.090 7.090 7.090 953 +0.18(+2.60%)
Sep 29, 2020 6.890 6.910 6.890 6.910 535 +0.09(+1.32%)
Sep 28, 2020 6.930 6.930 6.820 6.820 326 +0.12(+1.79%)
Sep 25, 2020 6.645 6.700 6.645 6.700 700 -0.05(-0.74%)
Sep 23, 2020 6.750 6.750 6.750 0 -0.18(-2.60%)
Sep 22, 2020 6.900 6.930 6.895 6.930 1,806 +0.09(+1.32%)
Sep 21, 2020 6.840 6.840 6.840 6.840 224 -0.42(-5.79%)
Sep 18, 2020 7.260 7.320 7.260 7.260 500 -0.25(-3.33%)
Sep 17, 2020 7.510 7.510 7.510 7.510 3,361 +0.05(+0.67%)
Sep 16, 2020 7.470 7.560 7.460 7.460 1,900 -0.19(-2.48%)
Sep 15, 2020 7.410 7.650 7.410 7.650 3,332 +0.18(+2.41%)
Sep 14, 2020 7.520 7.570 7.470 7.470 4,512 -0.05(-0.66%)
Sep 11, 2020 7.570 7.570 7.520 7.520 400 -0.24(-3.09%)
Sep 10, 2020 7.760 7.760 7.760 7.760 212 -0.52(-6.28%)
Sep 09, 2020 8.280 8.280 8.280 8.280 778 -0.18(-2.13%)
Sep 08, 2020 8.260 8.460 8.260 8.460 257 +0.47(+5.88%)
Sep 04, 2020 7.990 7.990 7.990 7.990 1,900 +0.24(+3.10%)
Sep 03, 2020 7.750 7.780 7.750 7.750 594 -0.25(-3.12%)
Sep 02, 2020 7.840 8.000 7.840 8.000 812 +0.08(+1.01%)
Sep 01, 2020 7.930 7.930 7.920 7.920 348 -0.18(-2.22%)
Aug 31, 2020 8.100 8.100 8.100 63 +0.00(+0.00%)
Aug 28, 2020 8.100 8.100 8.100 8.100 100 -0.15(-1.82%)
Aug 27, 2020 8.250 8.250 8.250 8.250 1,126 -0.24(-2.83%)
Aug 26, 2020 8.490 8.490 8.490 8.490 250 +0.08(+0.95%)
Aug 24, 2020 8.410 8.410 8.410 0 +0.81(+10.66%)
Aug 21, 2020 7.600 7.600 7.600 7.600 100 +0.33(+4.54%)
Aug 20, 2020 7.260 7.270 7.260 7.270 566 -0.34(-4.47%)
Aug 19, 2020 7.610 7.610 7.610 7.610 195 +0.04(+0.53%)
Aug 18, 2020 7.570 7.570 7.570 7.570 2,069 +0.09(+1.20%)
Aug 17, 2020 7.480 7.480 7.480 7.480 225 -0.22(-2.86%)
Aug 14, 2020 7.770 7.770 7.700 7.700 1,300 -0.13(-1.66%)
Aug 13, 2020 7.830 7.830 7.830 7.830 1,200 +0.18(+2.35%)
Aug 12, 2020 7.680 7.695 7.650 7.650 1,180 +0.06(+0.79%)
Aug 11, 2020 7.690 7.690 7.590 7.590 1,458 +0.10(+1.34%)
Aug 10, 2020 7.490 7.750 7.490 7.490 500 -0.02(-0.27%)
Aug 07, 2020 7.530 7.530 7.510 7.510 300 +0.06(+0.87%)
Aug 06, 2020 7.560 7.560 7.445 7.445 375 -0.10(-1.39%)
Aug 05, 2020 7.600 7.600 7.550 7.550 210 +0.14(+1.89%)
Aug 04, 2020 7.480 7.480 7.410 7.410 347 -0.31(-4.08%)
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.