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 (%)
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%)
May 01, 2020 5.890 5.900 5.890 5.900 300 -0.17(-2.80%)
Apr 30, 2020 6.280 6.280 6.070 6.070 543 -0.01(-0.25%)
Apr 29, 2020 5.880 6.085 5.880 6.085 460 +0.21(+3.66%)
Apr 28, 2020 5.870 5.870 5.870 2 +0.00(+0.00%)
Apr 27, 2020 5.870 5.870 5.870 5.870 100 +0.13(+2.26%)
Apr 24, 2020 5.665 5.740 5.665 5.740 700 +0.20(+3.61%)
Apr 23, 2020 5.755 5.755 5.540 5.540 1,979 -0.16(-2.79%)
Apr 22, 2020 5.710 5.710 5.699 5.699 320 +0.03(+0.51%)
Apr 21, 2020 5.620 5.700 5.620 5.670 3,614 -0.22(-3.74%)
Apr 20, 2020 5.890 5.890 5.890 5.890 274 -0.09(-1.51%)
Apr 17, 2020 5.980 5.980 5.980 3 +0.00(+0.00%)
Apr 16, 2020 5.980 5.980 5.980 5.980 138 -0.18(-2.93%)
Apr 15, 2020 5.860 6.161 5.860 6.161 860 -0.19(-2.98%)
Apr 14, 2020 6.140 6.350 6.120 6.350 567 +0.38(+6.37%)
Apr 13, 2020 5.970 6.000 5.970 5.970 735 +0.00(+0.00%)
Apr 09, 2020 5.970 5.970 5.970 5.970 200 +0.28(+4.92%)
Apr 08, 2020 5.720 5.720 5.690 5.690 1,342 -0.02(-0.35%)
Apr 07, 2020 5.835 5.835 5.710 5.710 1,702 +0.57(+11.09%)
Apr 06, 2020 5.150 5.265 5.140 5.140 637 +0.12(+2.49%)
Apr 03, 2020 4.930 5.015 4.930 5.015 1,200 -0.29(-5.38%)
Apr 02, 2020 5.190 5.300 5.190 5.300 1,683 +0.17(+3.31%)
Apr 01, 2020 5.230 5.230 5.130 5.130 6,460 -0.04(-0.77%)
Mar 31, 2020 5.200 5.200 5.170 5.170 874 +0.15(+2.99%)
Mar 30, 2020 5.280 5.280 4.860 5.020 3,141 -0.31(-5.82%)
Mar 27, 2020 5.390 5.390 5.330 5.330 400 -0.26(-4.65%)
Mar 26, 2020 5.590 5.590 5.590 97 +0.00(+0.00%)
Mar 25, 2020 5.540 5.700 5.440 5.590 4,938 +0.42(+8.17%)
Mar 24, 2020 5.450 5.450 5.060 5.168 3,072 -0.47(-8.40%)
Mar 23, 2020 5.223 5.642 5.223 5.642 431 -0.29(-4.86%)
Mar 20, 2020 5.790 5.980 5.740 5.930 1,400 +0.75(+14.40%)
Mar 19, 2020 5.440 5.440 5.184 5.184 1,138 +0.07(+1.34%)
Mar 18, 2020 5.420 5.420 4.890 5.115 2,370 -0.38(-7.00%)
Mar 17, 2020 5.585 5.725 5.500 5.500 2,111 +0.08(+1.57%)
Mar 16, 2020 4.956 5.415 4.890 5.415 1,072 +0.28(+5.35%)
Mar 13, 2020 5.697 5.697 5.140 5.140 3,000 -0.70(-11.91%)
Mar 12, 2020 5.920 5.930 5.835 5.835 4,282 -0.92(-13.56%)
Mar 11, 2020 6.700 6.750 6.700 6.750 1,263 +0.05(+0.75%)
Mar 10, 2020 6.610 6.700 6.500 6.700 1,095 +0.13(+1.98%)
Mar 09, 2020 6.575 6.590 6.570 6.570 3,417 -0.49(-6.94%)
Mar 05, 2020 7.060 7.060 7.060 0 -0.09(-1.26%)
Mar 04, 2020 6.960 7.150 6.960 7.150 11,578 +0.37(+5.46%)
Mar 03, 2020 6.780 6.840 6.780 6.780 5,800 +0.00(+0.00%)
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.