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 (%)
Dec 31, 2018 9.200 9.450 9.200 9.375 161,100 +0.12(+1.24%)
Dec 28, 2018 9.110 9.400 8.990 9.260 63,300 +0.23(+2.60%)
Dec 27, 2018 8.750 9.080 8.700 9.025 105,691 +0.36(+4.15%)
Dec 26, 2018 8.500 8.880 8.500 8.665 66,580 -0.03(-0.29%)
Dec 24, 2018 8.625 9.170 8.540 8.690 99,500 +0.04(+0.46%)
Dec 21, 2018 8.930 9.100 8.580 8.650 124,300 -0.44(-4.79%)
Dec 20, 2018 9.210 9.320 9.020 9.085 170,492 +0.10(+1.11%)
Dec 19, 2018 9.200 9.402 8.910 8.985 121,464 -0.33(-3.54%)
Dec 18, 2018 9.240 9.400 9.190 9.315 123,933 +0.53(+5.97%)
Dec 17, 2018 8.800 9.040 8.590 8.790 110,353 -0.05(-0.51%)
Dec 14, 2018 8.905 8.970 8.800 8.835 152,400 -0.77(-8.06%)
Dec 13, 2018 9.930 10.00 9.550 9.610 134,016 -0.41(-4.04%)
Dec 12, 2018 10.06 10.11 10.01 10.02 60,283 +0.20(+1.99%)
Dec 11, 2018 9.762 10.10 9.660 9.820 355,340 +0.16(+1.60%)
Dec 10, 2018 9.680 9.720 9.500 9.665 96,266 -0.30(-2.96%)
Dec 07, 2018 10.14 10.32 9.910 9.960 99,500 -0.50(-4.78%)
Dec 06, 2018 10.15 10.46 10.05 10.46 229,230 +0.09(+0.82%)
Dec 04, 2018 10.74 10.85 10.36 10.38 116,200 -0.28(-2.63%)
Dec 03, 2018 10.62 10.78 10.54 10.65 103,589 +0.10(+1.00%)
Nov 30, 2018 10.62 10.71 10.50 10.55 76,400 -0.49(-4.44%)
Nov 29, 2018 11.05 11.25 10.95 11.04 45,219 +0.13(+1.24%)
Nov 28, 2018 10.71 10.96 10.59 10.90 78,019 +0.21(+2.01%)
Nov 27, 2018 10.65 10.80 10.62 10.69 38,599 -0.30(-2.73%)
Nov 26, 2018 11.03 11.36 10.92 10.99 73,590 -0.06(-0.59%)
Nov 23, 2018 10.99 11.12 10.83 11.05 22,400 +0.54(+5.11%)
Nov 21, 2018 10.52 10.52 10.52 0 -0.05(-0.49%)
Nov 20, 2018 10.63 10.66 10.53 10.57 38,762 +0.04(+0.33%)
Nov 19, 2018 10.50 11.02 10.38 10.54 106,046 -0.33(-3.08%)
Nov 16, 2018 10.64 11.00 10.64 10.87 54,700 -0.09(-0.82%)
Nov 15, 2018 10.63 11.09 10.63 10.96 19,013 +0.08(+0.74%)
Nov 14, 2018 11.03 11.05 10.79 10.88 52,631 +0.11(+0.97%)
Nov 13, 2018 10.81 11.01 10.61 10.78 84,983 -0.12(-1.10%)
Nov 12, 2018 11.03 11.07 10.82 10.89 55,396 -0.33(-2.94%)
Nov 09, 2018 11.17 11.38 11.13 11.22 36,600 -0.04(-0.31%)
Nov 08, 2018 11.38 11.60 11.25 11.26 16,847 -0.33(-2.81%)
Nov 07, 2018 11.38 11.64 11.24 11.59 46,531 +0.26(+2.25%)
Nov 06, 2018 11.18 11.39 11.08 11.33 40,497 -0.26(-2.24%)
Nov 05, 2018 11.47 11.62 11.31 11.59 54,481 +0.05(+0.48%)
Nov 02, 2018 11.71 11.79 11.44 11.54 42,600 +0.12(+1.10%)
Nov 01, 2018 11.29 11.46 11.15 11.41 25,227 +0.95(+9.08%)
Oct 31, 2018 10.48 10.59 10.25 10.46 35,676 +0.11(+1.06%)
Oct 30, 2018 10.32 10.45 10.20 10.35 27,871 +0.50(+5.08%)
Oct 29, 2018 10.08 10.09 9.660 9.850 54,987 +0.12(+1.23%)
Oct 26, 2018 9.645 10.10 9.607 9.730 35,500 -0.04(-0.39%)
Oct 25, 2018 9.870 9.870 9.510 9.768 29,352 +0.13(+1.33%)
Oct 24, 2018 10.13 10.38 9.640 9.640 20,929 -0.85(-8.15%)
Oct 23, 2018 10.50 10.69 10.14 10.49 25,423 -0.25(-2.28%)
Oct 22, 2018 11.36 11.36 10.74 10.74 27,028 -0.04(-0.35%)
Oct 19, 2018 10.90 10.90 10.70 10.78 23,600 +0.23(+2.16%)
Oct 18, 2018 10.69 10.70 10.47 10.55 53,918 -0.57(-5.13%)
Oct 17, 2018 11.31 11.31 11.05 11.12 22,539 -0.87(-7.26%)
Oct 16, 2018 11.57 12.12 11.56 11.99 36,897 +0.60(+5.22%)
Oct 15, 2018 11.18 11.56 11.18 11.39 281,959 +0.21(+1.92%)
Oct 12, 2018 11.19 11.36 10.95 11.18 32,300 +0.73(+7.04%)
Oct 11, 2018 10.64 10.72 10.28 10.45 27,479 -0.32(-3.02%)
Oct 10, 2018 10.72 10.98 10.57 10.77 13,418 +0.07(+0.65%)
Oct 09, 2018 10.46 10.70 10.46 10.70 24,475 -0.29(-2.59%)
Oct 08, 2018 10.93 11.09 10.85 10.98 27,891 -0.04(-0.32%)
Oct 05, 2018 11.06 11.17 10.97 11.02 9,500 -0.21(-1.91%)
Oct 04, 2018 11.25 11.41 11.04 11.23 8,363 -0.09(-0.75%)
Oct 03, 2018 11.76 11.96 11.32 11.32 15,853 -0.56(-4.71%)
Oct 02, 2018 11.88 11.94 11.76 11.88 16,252 -0.23(-1.90%)
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.