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 (%)
Nov 29, 2019 8.010 8.010 8.010 8.010 200 +0.09(+1.14%)
Nov 27, 2019 7.920 7.920 7.920 7.920 300 -0.23(-2.82%)
Nov 26, 2019 8.150 8.150 8.150 215 +0.00(+0.00%)
Nov 25, 2019 8.150 8.150 8.150 8.150 316 +0.25(+3.16%)
Nov 22, 2019 8.150 8.150 7.900 7.900 2,500 -0.23(-2.83%)
Nov 21, 2019 8.130 8.130 8.130 127 +0.00(+0.00%)
Nov 19, 2019 8.130 8.130 8.130 0 +0.18(+2.26%)
Nov 18, 2019 7.980 8.000 7.950 7.950 4,588 -0.08(-1.00%)
Nov 15, 2019 8.010 8.030 8.000 8.030 1,300 -0.01(-0.12%)
Nov 14, 2019 8.040 8.040 8.040 8.040 1,974 +0.25(+3.21%)
Nov 13, 2019 7.970 8.025 7.790 7.790 2,999 -0.31(-3.83%)
Nov 12, 2019 8.140 8.140 8.100 8.100 1,644 +0.65(+8.72%)
Nov 11, 2019 7.450 7.450 7.450 146 +0.00(+0.00%)
Nov 08, 2019 7.600 7.630 7.450 7.450 1,300 -0.15(-1.97%)
Nov 07, 2019 7.520 7.660 7.520 7.600 24,519 +0.16(+2.15%)
Nov 06, 2019 7.335 7.440 7.320 7.440 781 +0.14(+1.92%)
Nov 05, 2019 7.310 7.310 7.300 7.300 2,525 +0.20(+2.82%)
Nov 04, 2019 7.100 7.100 7.100 7.100 1,599 +0.15(+2.16%)
Nov 01, 2019 6.850 7.050 6.850 6.950 1,600 +0.05(+0.72%)
Oct 31, 2019 6.860 6.900 6.860 6.900 2,472 -0.09(-1.29%)
Oct 30, 2019 6.980 6.990 6.850 6.990 1,580 -0.11(-1.55%)
Oct 29, 2019 7.090 7.285 7.080 7.100 11,405 -0.16(-2.20%)
Oct 28, 2019 7.330 7.330 7.170 7.260 1,566 -0.04(-0.55%)
Oct 25, 2019 7.270 7.320 7.252 7.300 3,900 +0.13(+1.81%)
Oct 24, 2019 7.296 7.296 7.170 7.170 2,270 +0.04(+0.56%)
Oct 23, 2019 7.145 7.190 7.100 7.130 3,182 +0.02(+0.28%)
Oct 22, 2019 7.020 7.150 7.020 7.110 10,132 +0.00(+0.00%)
Oct 21, 2019 7.000 7.220 7.000 7.110 8,343 +0.22(+3.19%)
Oct 18, 2019 6.930 6.930 6.790 6.890 1,500 +0.12(+1.77%)
Oct 17, 2019 6.890 6.930 6.770 6.770 5,064 +0.16(+2.42%)
Oct 16, 2019 6.600 6.640 6.530 6.610 2,142 -0.05(-0.75%)
Oct 15, 2019 6.590 6.660 6.590 6.660 14,214 +0.30(+4.72%)
Oct 14, 2019 6.370 6.515 6.360 6.360 3,391 +0.02(+0.32%)
Oct 11, 2019 6.320 6.360 6.260 6.340 5,000 +0.11(+1.77%)
Oct 10, 2019 6.180 6.230 6.120 6.230 5,876 +0.03(+0.48%)
Oct 09, 2019 6.280 6.280 6.200 6.200 1,164 +0.03(+0.49%)
Oct 08, 2019 6.220 6.270 6.170 6.170 1,126 +0.16(+2.66%)
Oct 07, 2019 6.120 6.120 6.010 6.010 3,763 +0.15(+2.65%)
Oct 04, 2019 5.750 5.855 5.750 5.855 5,100 +0.23(+4.00%)
Oct 03, 2019 5.680 5.687 5.600 5.630 2,057 +0.03(+0.54%)
Oct 02, 2019 5.800 5.800 5.600 5.600 4,527 -0.23(-3.95%)
Oct 01, 2019 5.808 5.950 5.781 5.830 4,027 +0.14(+2.46%)
Sep 30, 2019 5.600 5.690 5.510 5.690 3,434 -0.19(-3.23%)
Sep 27, 2019 5.920 5.920 5.880 5.880 1,000 -0.04(-0.68%)
Sep 26, 2019 5.880 5.975 5.760 5.920 7,696 +0.03(+0.51%)
Sep 25, 2019 5.950 5.950 5.750 5.890 8,886 -0.06(-1.01%)
Sep 24, 2019 6.030 6.055 5.950 5.950 5,272 -0.08(-1.33%)
Sep 23, 2019 6.055 6.140 6.030 6.030 3,071 -0.07(-1.15%)
Sep 20, 2019 6.350 6.350 6.100 6.100 6,500 -0.15(-2.40%)
Sep 19, 2019 6.360 6.360 6.250 6.250 3,608 -0.21(-3.25%)
Sep 18, 2019 6.450 6.490 6.420 6.460 23,117 -0.14(-2.12%)
Sep 17, 2019 6.600 6.680 6.600 6.600 1,431 -0.09(-1.35%)
Sep 16, 2019 6.650 6.780 6.650 6.690 5,903 +0.27(+4.21%)
Sep 13, 2019 6.670 6.670 6.420 6.420 8,900 +0.02(+0.31%)
Sep 12, 2019 6.360 6.510 6.340 6.400 45,690 +0.89(+16.15%)
Sep 11, 2019 5.750 5.750 5.510 5.510 6,520 -0.05(-0.90%)
Sep 10, 2019 5.605 5.655 5.560 5.560 3,995 -0.02(-0.36%)
Sep 09, 2019 5.530 5.730 5.530 5.580 7,017 +0.07(+1.27%)
Sep 06, 2019 5.560 5.650 5.430 5.510 12,800 -0.04(-0.72%)
Sep 05, 2019 5.370 5.550 5.250 5.550 15,125 +0.27(+5.11%)
Sep 04, 2019 5.275 5.394 5.170 5.280 6,655 -0.10(-1.86%)
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.