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 (%)
Jul 31, 2019 6.200 6.510 6.140 6.213 301,486 -0.01(-0.11%)
Jul 30, 2019 6.360 6.360 6.200 6.220 303,161 -0.06(-0.96%)
Jul 29, 2019 6.250 6.320 6.200 6.280 282,063 -0.07(-1.10%)
Jul 26, 2019 6.230 6.500 6.200 6.350 9,000 -0.18(-2.68%)
Jul 25, 2019 6.550 6.650 6.450 6.525 6,204 -0.19(-2.90%)
Jul 24, 2019 6.650 6.770 6.590 6.720 9,133 -0.61(-8.32%)
Jul 23, 2019 7.089 7.350 6.860 7.330 3,236 +0.38(+5.47%)
Jul 22, 2019 7.011 7.230 6.890 6.950 5,455 -0.09(-1.28%)
Jul 19, 2019 7.013 7.330 6.900 7.040 10,500 +0.02(+0.28%)
Jul 18, 2019 7.084 7.360 6.950 7.020 7,599 -0.02(-0.23%)
Jul 17, 2019 7.160 7.250 7.020 7.036 12,601 -0.31(-4.17%)
Jul 16, 2019 7.350 7.460 7.260 7.342 7,955 +0.06(+0.89%)
Jul 15, 2019 7.340 7.390 7.230 7.277 59,374 -0.20(-2.71%)
Jul 12, 2019 7.440 7.630 7.340 7.480 7,200 +0.09(+1.22%)
Jul 11, 2019 7.500 7.630 7.380 7.389 23,067 +0.02(+0.24%)
Jul 10, 2019 7.223 7.490 7.223 7.372 12,279 +0.25(+3.54%)
Jul 09, 2019 7.150 7.220 7.010 7.120 6,478 +0.06(+0.91%)
Jul 08, 2019 7.060 7.100 6.980 7.056 18,298 +0.09(+1.23%)
Jul 05, 2019 6.860 6.990 6.860 6.970 19,000 -0.31(-4.26%)
Jul 03, 2019 7.200 7.330 7.110 7.280 4,100 +0.08(+1.07%)
Jul 02, 2019 7.110 7.310 7.110 7.203 4,461 -0.15(-2.00%)
Jul 01, 2019 7.320 7.500 7.280 7.350 6,945 +0.27(+3.81%)
Jun 28, 2019 7.058 7.200 6.890 7.080 14,700 +0.05(+0.71%)
Jun 27, 2019 7.070 7.200 7.030 7.030 9,769 +0.02(+0.29%)
Jun 26, 2019 7.070 7.105 6.970 7.010 2,790 +0.07(+1.01%)
Jun 25, 2019 7.050 7.210 6.940 6.940 2,741 +0.01(+0.14%)
Jun 24, 2019 7.000 7.000 6.830 6.930 6,659 -0.29(-4.07%)
Jun 21, 2019 7.210 7.395 7.140 7.224 14,200 +0.22(+3.20%)
Jun 20, 2019 7.100 7.161 7.000 7.000 7,541 +0.12(+1.74%)
Jun 19, 2019 6.910 7.005 6.790 6.880 12,323 +0.18(+2.69%)
Jun 18, 2019 6.690 6.755 6.530 6.700 11,462 -0.13(-1.90%)
Jun 17, 2019 7.000 7.000 6.750 6.830 10,011 +0.06(+0.89%)
Jun 14, 2019 6.850 7.020 6.740 6.770 65,000 -0.03(-0.37%)
Jun 13, 2019 7.010 7.010 6.780 6.795 6,575 -0.16(-2.23%)
Jun 12, 2019 6.790 7.020 6.780 6.950 7,080 -0.04(-0.57%)
Jun 11, 2019 6.840 7.010 6.830 6.990 12,589 +0.17(+2.49%)
Jun 10, 2019 6.820 6.850 6.780 6.820 24,648 +0.14(+2.11%)
Jun 07, 2019 6.630 6.790 6.560 6.679 6,500 -0.05(-0.76%)
Jun 06, 2019 6.650 6.790 6.600 6.730 12,709 +0.03(+0.45%)
Jun 05, 2019 6.880 6.880 6.700 6.700 12,649 -0.27(-3.94%)
Jun 04, 2019 7.070 7.080 6.880 6.975 11,769 -0.12(-1.62%)
Jun 03, 2019 6.980 7.200 6.940 7.090 13,500 +0.35(+5.25%)
May 31, 2019 6.590 6.736 6.500 6.736 5,800 +0.39(+6.08%)
May 30, 2019 6.350 6.365 6.240 6.350 5,928 +0.13(+2.09%)
May 29, 2019 6.210 6.230 6.100 6.220 14,466 -0.02(-0.24%)
May 28, 2019 6.340 6.460 6.210 6.235 21,803 -0.48(-7.22%)
May 24, 2019 6.775 6.880 6.620 6.720 4,200 -0.10(-1.39%)
May 23, 2019 6.830 6.890 6.790 6.815 34,488 -0.38(-5.24%)
May 22, 2019 7.230 7.360 7.180 7.192 4,832 +0.06(+0.81%)
May 21, 2019 7.100 7.220 6.990 7.135 7,982 -0.04(-0.50%)
May 20, 2019 7.275 7.640 7.170 7.170 8,976 +0.02(+0.28%)
May 17, 2019 7.190 7.510 7.090 7.150 4,800 -0.03(-0.42%)
May 16, 2019 7.120 7.550 7.120 7.180 11,695 +0.12(+1.77%)
May 15, 2019 6.980 7.250 6.820 7.055 8,183 -0.06(-0.77%)
May 14, 2019 7.095 7.300 6.990 7.110 10,866 -0.03(-0.42%)
May 13, 2019 7.215 7.300 7.140 7.140 19,134 -0.17(-2.33%)
May 10, 2019 7.265 7.320 7.060 7.310 15,300 +0.15(+2.14%)
May 09, 2019 7.160 7.460 7.050 7.157 19,414 -0.11(-1.56%)
May 08, 2019 7.332 7.580 7.270 7.270 15,060 -0.01(-0.16%)
May 07, 2019 7.390 7.390 7.270 7.282 10,236 -0.18(-2.40%)
May 06, 2019 7.230 7.600 7.230 7.461 8,910 +0.13(+1.79%)
May 03, 2019 7.170 7.400 7.170 7.330 6,800 +0.05(+0.69%)
May 02, 2019 7.110 7.280 6.980 7.280 17,017 +0.25(+3.56%)
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.