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

Aspen Pharmacare (OP: APNHY )

12.35 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 30, 2019 7.030 7.390 7.030 7.090 9,702 +0.06(+0.85%)
Apr 29, 2019 7.060 7.320 7.030 7.030 6,358 -0.17(-2.36%)
Apr 26, 2019 7.030 7.370 6.980 7.200 11,600 -0.10(-1.37%)
Apr 25, 2019 7.340 7.480 7.200 7.300 21,098 +0.00(+0.00%)
Apr 24, 2019 7.380 7.550 7.240 7.300 21,483 -0.06(-0.82%)
Apr 23, 2019 7.580 7.660 7.350 7.360 12,588 -0.12(-1.60%)
Apr 22, 2019 7.450 7.660 7.450 7.480 13,093 -0.05(-0.66%)
Apr 18, 2019 7.601 7.650 7.450 7.530 22,800 +0.09(+1.21%)
Apr 17, 2019 7.410 7.550 7.360 7.440 18,214 +0.10(+1.40%)
Apr 16, 2019 7.402 7.402 7.190 7.338 31,930 +0.30(+4.29%)
Apr 15, 2019 7.043 7.280 6.990 7.036 301,390 +0.16(+2.27%)
Apr 12, 2019 7.020 7.050 6.840 6.880 10,700 +0.01(+0.14%)
Apr 11, 2019 6.980 7.120 6.870 6.870 10,855 -0.21(-3.03%)
Apr 10, 2019 7.070 7.110 7.040 7.085 16,595 +0.19(+2.82%)
Apr 09, 2019 6.882 7.180 6.850 6.891 11,117 +0.08(+1.12%)
Apr 08, 2019 6.600 6.960 6.600 6.815 21,031 -0.18(-2.64%)
Apr 05, 2019 7.030 7.060 7.000 7.000 15,700 -0.12(-1.62%)
Apr 04, 2019 7.020 7.270 6.920 7.115 20,132 +0.23(+3.34%)
Apr 03, 2019 6.780 6.980 6.760 6.885 11,586 +0.45(+6.96%)
Apr 02, 2019 6.730 6.780 6.330 6.437 8,081 -0.17(-2.62%)
Apr 01, 2019 6.570 6.680 6.560 6.610 25,790 +0.20(+3.04%)
Mar 29, 2019 6.370 6.550 6.356 6.415 7,700 +0.14(+2.23%)
Mar 28, 2019 6.270 6.290 6.100 6.275 43,960 +0.18(+2.87%)
Mar 27, 2019 6.190 6.260 6.010 6.100 14,427 -0.25(-3.94%)
Mar 26, 2019 6.398 6.600 6.240 6.350 28,861 +0.10(+1.60%)
Mar 25, 2019 6.281 6.500 6.240 6.250 25,513 -0.08(-1.19%)
Mar 22, 2019 6.410 6.440 6.200 6.325 13,600 -0.31(-4.67%)
Mar 21, 2019 6.610 6.760 6.380 6.635 8,872 +0.03(+0.45%)
Mar 20, 2019 6.594 6.640 6.390 6.605 21,359 -0.03(-0.45%)
Mar 19, 2019 6.690 6.857 6.600 6.635 19,352 -0.11(-1.63%)
Mar 18, 2019 6.702 6.920 6.680 6.745 19,011 -0.02(-0.28%)
Mar 15, 2019 6.680 6.820 6.670 6.764 15,300 -0.26(-3.65%)
Mar 14, 2019 7.200 7.200 6.950 7.020 19,967 -0.42(-5.65%)
Mar 13, 2019 7.810 7.840 7.400 7.440 35,319 -0.40(-5.16%)
Mar 12, 2019 7.970 7.970 7.730 7.845 26,518 +0.75(+10.65%)
Mar 11, 2019 6.810 7.170 6.810 7.090 8,984 +0.20(+2.90%)
Mar 08, 2019 6.890 7.150 6.880 6.890 36,500 -2.67(-27.97%)
Mar 07, 2019 9.750 9.883 9.540 9.565 10,161 -0.21(-2.10%)
Mar 06, 2019 9.640 10.11 9.620 9.770 28,373 -0.10(-1.01%)
Mar 05, 2019 9.830 9.940 9.800 9.870 9,948 +0.00(+0.00%)
Mar 04, 2019 9.950 10.12 9.800 9.870 10,727 -0.05(-0.50%)
Mar 01, 2019 9.790 10.15 9.790 9.920 10,800 +0.05(+0.51%)
Feb 28, 2019 9.940 10.19 9.870 9.870 5,861 -0.23(-2.28%)
Feb 27, 2019 10.17 10.41 9.970 10.10 10,049 -0.14(-1.37%)
Feb 26, 2019 10.20 10.50 10.17 10.24 8,576 -0.07(-0.73%)
Feb 25, 2019 10.29 10.41 10.22 10.31 10,434 +0.13(+1.28%)
Feb 22, 2019 10.13 10.26 10.12 10.19 14,100 +0.15(+1.44%)
Feb 21, 2019 10.16 10.18 9.950 10.04 7,334 -0.18(-1.76%)
Feb 20, 2019 10.22 10.33 10.16 10.22 17,116 -0.03(-0.29%)
Feb 19, 2019 10.30 10.50 10.17 10.25 29,597 -0.08(-0.77%)
Feb 15, 2019 10.16 10.65 10.16 10.33 12,700 +0.09(+0.88%)
Feb 14, 2019 10.24 10.38 10.16 10.24 13,033 -0.16(-1.54%)
Feb 13, 2019 10.34 10.56 10.34 10.40 7,678 -0.04(-0.38%)
Feb 12, 2019 10.38 10.56 10.31 10.44 13,025 +0.08(+0.77%)
Feb 11, 2019 10.43 10.58 10.27 10.36 6,511 -0.20(-1.85%)
Feb 08, 2019 10.58 10.58 10.38 10.55 7,900 +0.17(+1.69%)
Feb 07, 2019 10.43 10.63 10.38 10.38 10,383 -0.55(-5.03%)
Feb 06, 2019 10.78 11.13 10.78 10.93 18,647 +0.22(+2.09%)
Feb 05, 2019 10.73 10.88 10.69 10.71 12,630 -0.03(-0.32%)
Feb 04, 2019 10.70 10.88 10.69 10.74 13,347 -0.19(-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.