Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Pharmacare (OP: APNHY )

12.52 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 4, 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 (%)
Aug 30, 2019 5.190 5.280 5.000 5.150 29,100 +0.27(+5.53%)
Aug 29, 2019 4.905 5.000 4.829 4.880 25,212 -0.04(-0.71%)
Aug 28, 2019 4.830 4.972 4.780 4.915 7,167 +0.23(+4.91%)
Aug 27, 2019 4.637 4.740 4.630 4.685 12,691 +0.06(+1.41%)
Aug 26, 2019 4.606 4.700 4.540 4.620 15,412 +0.13(+2.89%)
Aug 23, 2019 4.600 4.740 4.490 4.490 46,500 -0.07(-1.53%)
Aug 22, 2019 4.710 4.710 4.560 4.560 25,973 +0.01(+0.22%)
Aug 21, 2019 4.380 4.550 4.380 4.550 43,047 +0.40(+9.64%)
Aug 20, 2019 4.170 4.220 4.140 4.150 48,392 -0.06(-1.43%)
Aug 19, 2019 4.340 4.370 4.205 4.210 48,042 -0.22(-4.97%)
Aug 16, 2019 4.500 4.510 4.370 4.430 570,500 +0.03(+0.68%)
Aug 15, 2019 4.440 4.470 4.360 4.400 1,412,178 -0.09(-2.00%)
Aug 14, 2019 4.425 4.530 4.390 4.490 905,402 -0.37(-7.52%)
Aug 13, 2019 4.860 4.988 4.790 4.855 505,135 -0.00(-0.10%)
Aug 12, 2019 4.960 4.960 4.850 4.860 495,816 -0.60(-10.99%)
Aug 09, 2019 5.520 5.520 5.380 5.460 52,500 -0.12(-2.12%)
Aug 08, 2019 5.600 5.630 5.485 5.579 91,407 -0.02(-0.38%)
Aug 07, 2019 5.465 5.720 5.370 5.600 503,304 +0.06(+1.15%)
Aug 06, 2019 5.630 5.800 5.500 5.537 311,451 +0.03(+0.48%)
Aug 05, 2019 5.660 5.660 5.480 5.510 314,610 -0.54(-8.93%)
Aug 02, 2019 5.870 6.190 5.870 6.050 272,700 -0.11(-1.79%)
Aug 01, 2019 6.100 6.160 5.920 6.160 225,559 -0.05(-0.85%)
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%)
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.