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 (%)
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%)
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%)
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.