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, 2020 7.725 7.725 7.725 7.725 200 -0.20(-2.46%)
Jul 30, 2020 8.000 8.000 7.920 7.920 4,736 -0.20(-2.46%)
Jul 29, 2020 8.250 8.250 8.070 8.120 1,290 -0.43(-4.97%)
Jul 28, 2020 8.530 8.545 8.530 8.545 1,270 -0.07(-0.87%)
Jul 27, 2020 8.220 8.640 8.220 8.620 4,840 +0.46(+5.60%)
Jul 24, 2020 8.160 8.190 8.160 8.163 600 +0.02(+0.22%)
Jul 23, 2020 8.140 8.145 8.070 8.145 763 -0.38(-4.40%)
Jul 22, 2020 8.520 8.520 8.520 8.520 775 +0.18(+2.16%)
Jul 21, 2020 8.350 8.350 8.300 8.340 7,446 -0.12(-1.48%)
Jul 20, 2020 8.350 8.465 8.350 8.465 10,739 -0.12(-1.46%)
Jul 17, 2020 8.610 8.690 8.590 8.590 4,800 -0.08(-0.92%)
Jul 16, 2020 8.750 8.750 8.670 8.670 2,249 -0.13(-1.48%)
Jul 15, 2020 8.480 8.800 8.480 8.800 831 +0.33(+3.94%)
Jul 14, 2020 8.440 8.536 8.440 8.466 2,053 -0.21(-2.46%)
Jul 13, 2020 8.583 8.830 8.580 8.680 2,781 +0.16(+1.88%)
Jul 10, 2020 8.190 8.520 8.190 8.520 1,500 -0.13(-1.50%)
Jul 09, 2020 8.650 8.650 8.650 8.650 2,509 +0.05(+0.58%)
Jul 08, 2020 8.670 8.670 8.600 8.600 1,486 -0.07(-0.81%)
Jul 07, 2020 8.260 8.700 8.260 8.670 3,424 +0.23(+2.73%)
Jul 06, 2020 8.482 8.482 8.440 8.440 2,435 +0.00(+0.00%)
Jul 02, 2020 8.560 8.560 8.280 8.440 1,700 +0.02(+0.24%)
Jul 01, 2020 8.280 8.420 8.280 8.420 421 +0.27(+3.31%)
Jun 30, 2020 8.050 8.180 8.050 8.150 849 -0.12(-1.51%)
Jun 29, 2020 8.130 8.385 8.130 8.275 6,978 -0.13(-1.61%)
Jun 26, 2020 8.260 8.410 8.080 8.410 2,700 -0.05(-0.59%)
Jun 25, 2020 8.290 8.460 8.190 8.460 1,903 +0.06(+0.65%)
Jun 24, 2020 8.540 8.810 8.350 8.405 10,687 -0.60(-6.61%)
Jun 23, 2020 8.880 9.010 8.830 9.000 4,325 +0.47(+5.51%)
Jun 22, 2020 8.880 8.880 8.470 8.530 11,076 +0.18(+2.16%)
Jun 19, 2020 8.480 8.500 8.050 8.350 8,700 -0.14(-1.65%)
Jun 18, 2020 8.650 8.750 8.440 8.490 21,337 -0.37(-4.18%)
Jun 17, 2020 8.990 8.990 8.740 8.860 23,876 +0.57(+6.88%)
Jun 16, 2020 8.310 8.320 8.200 8.290 6,272 +0.09(+1.10%)
Jun 15, 2020 8.070 8.200 8.070 8.200 765 +0.33(+4.19%)
Jun 12, 2020 7.870 7.870 7.870 70 +0.00(+0.00%)
Jun 11, 2020 8.390 8.430 7.870 7.870 2,604 -0.95(-10.82%)
Jun 10, 2020 8.690 8.825 8.690 8.825 2,516 +0.16(+1.91%)
Jun 09, 2020 8.640 8.750 8.640 8.660 6,085 -0.19(-2.15%)
Jun 08, 2020 9.190 9.190 8.850 8.850 597 -0.40(-4.32%)
Jun 05, 2020 8.568 9.250 8.520 9.250 1,500 +0.73(+8.57%)
Jun 04, 2020 8.560 8.635 8.520 8.520 1,357 -0.20(-2.29%)
Jun 03, 2020 8.620 8.860 8.620 8.720 956 +0.36(+4.24%)
Jun 02, 2020 8.150 8.520 8.150 8.365 2,187 +0.40(+4.96%)
Jun 01, 2020 8.020 8.060 7.970 7.970 1,112 +0.14(+1.79%)
May 29, 2020 7.880 7.880 7.830 7.830 1,600 -0.15(-1.88%)
May 28, 2020 7.950 7.980 7.950 7.980 2,220 +0.16(+2.05%)
May 27, 2020 7.630 7.820 7.630 7.820 861 -0.01(-0.13%)
May 26, 2020 7.850 7.850 7.830 7.830 637 +0.26(+3.43%)
May 22, 2020 7.370 7.570 7.370 7.570 1,400 -0.10(-1.30%)
May 21, 2020 7.760 7.830 7.650 7.670 1,529 -0.09(-1.16%)
May 20, 2020 7.580 7.760 7.580 7.760 2,614 +0.31(+4.16%)
May 19, 2020 7.390 7.500 7.390 7.450 7,026 +0.16(+2.19%)
May 18, 2020 7.280 7.290 7.270 7.290 2,908 +0.34(+4.89%)
May 15, 2020 6.950 6.950 6.950 96 +0.00(+0.00%)
May 14, 2020 6.950 6.950 6.950 124 +0.00(+0.00%)
May 13, 2020 6.950 6.950 6.950 6,059 +0.00(+0.00%)
May 12, 2020 6.950 6.950 6.950 6.950 446 -0.04(-0.60%)
May 11, 2020 6.992 6.992 6.992 6,106 +0.00(+0.00%)
May 08, 2020 6.992 6.992 6.992 6.992 200 -0.09(-1.25%)
May 07, 2020 7.090 7.090 7.040 7.080 610 +0.20(+2.91%)
May 06, 2020 6.710 6.880 6.710 6.880 1,650 +0.09(+1.33%)
May 05, 2020 6.810 6.810 6.738 6.790 5,923 +0.45(+7.10%)
May 04, 2020 6.340 6.340 6.340 6.340 4,633 +0.44(+7.45%)
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.