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 (%)
Apr 13, 2016 22.62 22.62 22.62 0 +0.97(+4.48%)
Apr 12, 2016 21.80 21.80 21.65 21.65 630 +0.36(+1.69%)
Mar 31, 2016 21.29 21.29 21.29 0 +0.19(+0.90%)
Mar 30, 2016 21.10 21.10 21.10 21.10 600 +0.76(+3.74%)
Mar 18, 2016 20.34 20.34 20.34 0 +1.24(+6.49%)
Mar 15, 2016 19.10 19.10 19.10 0 -0.43(-2.20%)
Mar 11, 2016 19.53 19.53 19.53 0 -0.47(-2.35%)
Mar 07, 2016 20.00 20.00 20.00 0 +0.10(+0.50%)
Mar 04, 2016 19.98 19.98 19.79 19.90 300 +2.25(+12.75%)
Feb 18, 2016 17.65 17.65 17.65 0 +2.20(+14.24%)
Jan 15, 2016 15.45 15.45 15.45 0 -1.75(-10.17%)
Jan 08, 2016 17.20 17.20 17.20 0 -1.35(-7.28%)
Jan 05, 2016 18.55 18.55 18.55 0 -1.79(-8.80%)
Dec 31, 2015 20.34 20.34 20.34 0 +0.00(+0.00%)
Dec 09, 2015 20.34 20.34 20.34 0 -1.56(-7.12%)
Dec 07, 2015 21.90 21.90 21.90 0 +0.10(+0.46%)
Dec 03, 2015 21.80 21.80 21.80 0 -1.00(-4.39%)
Nov 25, 2015 22.80 22.80 22.80 0 -0.25(-1.08%)
Nov 24, 2015 23.05 23.05 23.05 23.05 600 +1.70(+7.96%)
Nov 13, 2015 21.35 21.35 21.35 0 -1.45(-6.36%)
Oct 28, 2015 22.80 22.80 22.80 0 +0.09(+0.40%)
Oct 26, 2015 22.71 22.71 22.71 0 +0.66(+2.99%)
Oct 22, 2015 22.05 22.05 22.05 0 -0.45(-2.00%)
Oct 21, 2015 22.50 22.50 22.50 22.50 200 -0.90(-3.85%)
Oct 15, 2015 23.40 23.40 23.40 0 +1.52(+6.94%)
Oct 06, 2015 21.88 21.88 21.88 0 -1.01(-4.41%)
Sep 11, 2015 22.89 22.89 22.89 0 -0.92(-3.86%)
Sep 04, 2015 23.81 23.81 23.81 0 -1.08(-4.34%)
Sep 03, 2015 24.89 24.89 24.89 24.89 500 +0.16(+0.65%)
Sep 02, 2015 24.73 24.73 24.73 24.73 600 -0.10(-0.40%)
Aug 27, 2015 24.83 24.83 24.83 108 -1.28(-4.90%)
Aug 26, 2015 25.35 26.11 25.35 26.11 1,200 +0.54(+2.11%)
Aug 25, 2015 25.57 25.57 25.57 25.57 240 +0.82(+3.31%)
Aug 24, 2015 24.75 24.75 24.75 24.75 824 -1.09(-4.22%)
Aug 21, 2015 25.84 25.84 25.84 25.84 482 +0.04(+0.16%)
Aug 20, 2015 25.81 25.81 25.74 25.80 1,889 -1.35(-4.97%)
Aug 19, 2015 26.76 27.15 26.76 27.15 200 -0.34(-1.24%)
Aug 18, 2015 27.38 27.49 27.38 27.49 1,680 -0.61(-2.17%)
Aug 17, 2015 27.80 28.10 27.79 28.10 512 -0.28(-0.99%)
Aug 13, 2015 28.38 28.38 28.38 81 +0.63(+2.27%)
Aug 12, 2015 28.10 28.10 27.50 27.75 1,664 -1.13(-3.91%)
Aug 11, 2015 28.88 28.88 28.88 28.88 573 +0.00(+0.00%)
Aug 10, 2015 28.82 28.88 28.82 28.88 371 -0.47(-1.60%)
Aug 05, 2015 29.35 29.35 29.35 0 +0.39(+1.35%)
Aug 03, 2015 28.96 28.96 28.96 44 -1.03(-3.43%)
Jul 31, 2015 29.99 29.99 29.99 29.99 134 +0.49(+1.66%)
Jul 28, 2015 29.50 29.50 29.50 25 -0.50(-1.67%)
Jul 27, 2015 30.00 30.00 30.00 30.00 666 -0.38(-1.25%)
Jul 22, 2015 30.38 30.38 30.38 0 -0.32(-1.04%)
Jul 21, 2015 30.70 30.70 30.70 30.70 304 +0.07(+0.23%)
Jul 17, 2015 30.63 30.63 30.63 0 -1.36(-4.25%)
Jun 25, 2015 31.99 31.99 31.99 49 +2.88(+9.89%)
Jun 10, 2015 29.11 29.11 29.11 0 +0.77(+2.72%)
Jun 08, 2015 28.34 28.34 28.34 0 +0.16(+0.56%)
Jun 04, 2015 28.18 28.18 28.18 0 -2.45(-8.00%)
May 18, 2015 30.63 30.63 30.63 0 +0.89(+2.99%)
May 08, 2015 29.74 29.74 29.74 0 -0.51(-1.69%)
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.