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

Aspen Pharmacare (OP: APNHY )

12.26 UNCHANGED
Last Price Updated: 1:57 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 9.540 9.540 9.400 9.400 300 -0.21(-2.19%)
Jan 28, 2021 9.480 9.720 9.480 9.610 13,826 +0.20(+2.13%)
Jan 27, 2021 9.130 9.410 9.130 9.410 485 -0.05(-0.53%)
Jan 26, 2021 9.460 9.460 9.460 74 +0.00(+0.00%)
Jan 25, 2021 9.290 9.460 9.060 9.460 20,462 -0.10(-1.05%)
Jan 22, 2021 9.750 9.990 9.560 9.560 11,700 -0.36(-3.63%)
Jan 21, 2021 9.920 9.920 9.920 9.920 4,050 +0.20(+2.06%)
Jan 19, 2021 9.720 9.720 9.720 0 +0.12(+1.25%)
Jan 15, 2021 9.600 9.600 9.600 56 +0.00(+0.00%)
Jan 14, 2021 9.490 9.600 9.455 9.600 2,454 +0.11(+1.16%)
Jan 13, 2021 9.400 9.500 9.400 9.490 13,478 +0.51(+5.68%)
Jan 12, 2021 9.150 9.150 8.980 8.980 2,510 +0.05(+0.56%)
Jan 11, 2021 8.880 9.310 8.880 8.930 2,353 -0.06(-0.67%)
Jan 08, 2021 9.005 9.450 8.875 8.990 12,000 +0.29(+3.39%)
Jan 07, 2021 8.695 8.695 8.695 111 +0.00(+0.00%)
Jan 06, 2021 8.500 8.695 8.500 8.695 342 +0.23(+2.78%)
Jan 05, 2021 8.460 8.460 8.460 124 +0.00(+0.00%)
Jan 04, 2021 8.460 8.460 8.460 8.460 166 +0.00(+0.00%)
Dec 31, 2020 8.460 8.460 8.460 1,143 +0.03(+0.36%)
Dec 30, 2020 8.600 8.600 8.430 8.430 1,143 -0.18(-2.09%)
Dec 29, 2020 8.515 8.610 8.515 8.610 8,359 +0.26(+3.11%)
Dec 28, 2020 8.350 8.350 8.350 8.350 716 -0.17(-1.94%)
Dec 23, 2020 8.515 8.515 8.515 0 +0.00(+0.00%)
Dec 22, 2020 8.500 8.515 8.430 8.515 24,365 -0.13(-1.56%)
Dec 21, 2020 8.500 8.650 8.500 8.650 1,763 -0.11(-1.20%)
Dec 18, 2020 8.725 8.890 8.660 8.755 22,100 +0.33(+3.86%)
Dec 17, 2020 8.430 8.430 8.430 34 +0.00(+0.00%)
Dec 16, 2020 8.430 8.430 8.430 189 +0.00(+0.00%)
Dec 15, 2020 8.414 8.430 8.360 8.430 4,620 -0.22(-2.54%)
Dec 14, 2020 8.690 8.700 8.600 8.650 6,813 +0.10(+1.17%)
Dec 11, 2020 8.210 8.550 8.210 8.550 400 -0.13(-1.50%)
Dec 10, 2020 8.680 8.680 8.680 67 +0.00(+0.00%)
Dec 09, 2020 8.510 8.680 8.510 8.680 1,358 +0.27(+3.15%)
Dec 08, 2020 8.550 8.550 8.330 8.415 628 +0.21(+2.62%)
Dec 07, 2020 8.410 8.410 8.200 8.200 823 -0.21(-2.47%)
Dec 04, 2020 8.600 8.600 8.380 8.408 2,100 +0.46(+5.76%)
Dec 03, 2020 8.300 8.300 7.950 7.950 2,232 -0.10(-1.24%)
Dec 02, 2020 7.920 8.050 7.800 8.050 73,496 +0.13(+1.58%)
Dec 01, 2020 8.050 8.050 7.925 7.925 18,800 -0.33(-4.06%)
Nov 30, 2020 8.260 8.260 8.260 253 +0.00(+0.00%)
Nov 27, 2020 8.260 8.260 8.260 8.260 100 +0.10(+1.23%)
Nov 24, 2020 8.160 8.160 8.160 0 +0.05(+0.62%)
Nov 23, 2020 8.110 8.110 8.110 8.110 1,050 -0.20(-2.35%)
Nov 20, 2020 8.305 8.305 8.305 50 +0.00(+0.00%)
Nov 19, 2020 8.305 8.305 8.305 8.305 1,078 +0.11(+1.28%)
Nov 18, 2020 7.950 8.250 7.950 8.200 2,940 +0.10(+1.23%)
Nov 17, 2020 8.100 8.100 8.100 8.100 452 -0.10(-1.22%)
Nov 16, 2020 8.240 8.240 8.200 8.200 927 -0.05(-0.56%)
Nov 13, 2020 8.150 8.246 8.150 8.246 2,300 -0.00(-0.05%)
Nov 12, 2020 8.320 8.550 8.190 8.250 5,540 -0.07(-0.84%)
Nov 11, 2020 8.270 8.600 8.270 8.320 10,014 +0.07(+0.85%)
Nov 10, 2020 8.250 8.250 8.250 8.250 140 +0.06(+0.73%)
Nov 09, 2020 8.160 8.270 7.900 8.190 12,001 +0.57(+7.48%)
Nov 06, 2020 7.625 7.650 7.620 7.620 500 -0.01(-0.13%)
Nov 05, 2020 7.545 7.758 7.545 7.630 7,234 -0.04(-0.52%)
Nov 04, 2020 7.450 7.670 7.370 7.670 4,260 +0.21(+2.88%)
Nov 03, 2020 7.250 7.770 7.250 7.455 11,280 +0.29(+3.97%)
Nov 02, 2020 7.180 7.189 7.125 7.170 7,551 +0.57(+8.64%)
Oct 30, 2020 6.600 6.600 6.600 21 +0.00(+0.00%)
Oct 29, 2020 6.290 6.650 6.290 6.600 1,881 -0.10(-1.49%)
Oct 28, 2020 6.700 6.700 6.700 57 +0.00(+0.00%)
Oct 27, 2020 6.700 6.700 6.700 6.700 13,614 +0.05(+0.75%)
Oct 26, 2020 6.450 6.650 6.450 6.650 1,417 +0.17(+2.62%)
Oct 23, 2020 6.480 6.480 6.480 64 +0.00(+0.00%)
Oct 22, 2020 6.480 6.480 6.480 15 +0.00(+0.00%)
Oct 20, 2020 6.480 6.480 6.480 0 -0.01(-0.15%)
Oct 19, 2020 6.490 6.490 6.490 1 +0.00(+0.00%)
Oct 16, 2020 6.490 6.490 6.490 32 +0.00(+0.00%)
Oct 15, 2020 6.490 6.490 6.490 6.490 1,894 -0.38(-5.53%)
Oct 14, 2020 6.870 6.870 6.870 6.870 409 +0.02(+0.29%)
Oct 13, 2020 6.850 6.850 6.850 6.850 219 -0.25(-3.52%)
Oct 12, 2020 7.100 7.100 7.100 15 +0.00(+0.00%)
Oct 09, 2020 6.850 7.100 6.850 7.100 700 +0.20(+2.90%)
Oct 08, 2020 6.860 6.900 6.860 6.900 994 -0.01(-0.14%)
Oct 07, 2020 6.750 6.950 6.750 6.910 1,817 -0.12(-1.71%)
Oct 06, 2020 7.030 7.030 7.030 10 +0.00(+0.00%)
Oct 05, 2020 7.460 7.460 7.030 7.030 425 -0.08(-1.13%)
Oct 02, 2020 7.110 7.110 7.110 1 +0.00(+0.00%)
Oct 01, 2020 7.110 7.110 7.110 7.110 128 +0.02(+0.28%)
Sep 30, 2020 7.090 7.090 7.090 7.090 953 +0.18(+2.60%)
Sep 29, 2020 6.890 6.910 6.890 6.910 535 +0.09(+1.32%)
Sep 28, 2020 6.930 6.930 6.820 6.820 326 +0.12(+1.79%)
Sep 25, 2020 6.645 6.700 6.645 6.700 700 -0.05(-0.74%)
Sep 23, 2020 6.750 6.750 6.750 0 -0.18(-2.60%)
Sep 22, 2020 6.900 6.930 6.895 6.930 1,806 +0.09(+1.32%)
Sep 21, 2020 6.840 6.840 6.840 6.840 224 -0.42(-5.79%)
Sep 18, 2020 7.260 7.320 7.260 7.260 500 -0.25(-3.33%)
Sep 17, 2020 7.510 7.510 7.510 7.510 3,361 +0.05(+0.67%)
Sep 16, 2020 7.470 7.560 7.460 7.460 1,900 -0.19(-2.48%)
Sep 15, 2020 7.410 7.650 7.410 7.650 3,332 +0.18(+2.41%)
Sep 14, 2020 7.520 7.570 7.470 7.470 4,512 -0.05(-0.66%)
Sep 11, 2020 7.570 7.570 7.520 7.520 400 -0.24(-3.09%)
Sep 10, 2020 7.760 7.760 7.760 7.760 212 -0.52(-6.28%)
Sep 09, 2020 8.280 8.280 8.280 8.280 778 -0.18(-2.13%)
Sep 08, 2020 8.260 8.460 8.260 8.460 257 +0.47(+5.88%)
Sep 04, 2020 7.990 7.990 7.990 7.990 1,900 +0.24(+3.10%)
Sep 03, 2020 7.750 7.780 7.750 7.750 594 -0.25(-3.12%)
Sep 02, 2020 7.840 8.000 7.840 8.000 812 +0.08(+1.01%)
Sep 01, 2020 7.930 7.930 7.920 7.920 348 -0.18(-2.22%)
Aug 31, 2020 8.100 8.100 8.100 63 +0.00(+0.00%)
Aug 28, 2020 8.100 8.100 8.100 8.100 100 -0.15(-1.82%)
Aug 27, 2020 8.250 8.250 8.250 8.250 1,126 -0.24(-2.83%)
Aug 26, 2020 8.490 8.490 8.490 8.490 250 +0.08(+0.95%)
Aug 24, 2020 8.410 8.410 8.410 0 +0.81(+10.66%)
Aug 21, 2020 7.600 7.600 7.600 7.600 100 +0.33(+4.54%)
Aug 20, 2020 7.260 7.270 7.260 7.270 566 -0.34(-4.47%)
Aug 19, 2020 7.610 7.610 7.610 7.610 195 +0.04(+0.53%)
Aug 18, 2020 7.570 7.570 7.570 7.570 2,069 +0.09(+1.20%)
Aug 17, 2020 7.480 7.480 7.480 7.480 225 -0.22(-2.86%)
Aug 14, 2020 7.770 7.770 7.700 7.700 1,300 -0.13(-1.66%)
Aug 13, 2020 7.830 7.830 7.830 7.830 1,200 +0.18(+2.35%)
Aug 12, 2020 7.680 7.695 7.650 7.650 1,180 +0.06(+0.79%)
Aug 11, 2020 7.690 7.690 7.590 7.590 1,458 +0.10(+1.34%)
Aug 10, 2020 7.490 7.750 7.490 7.490 500 -0.02(-0.27%)
Aug 07, 2020 7.530 7.530 7.510 7.510 300 +0.06(+0.87%)
Aug 06, 2020 7.560 7.560 7.445 7.445 375 -0.10(-1.39%)
Aug 05, 2020 7.600 7.600 7.550 7.550 210 +0.14(+1.89%)
Aug 04, 2020 7.480 7.480 7.410 7.410 347 -0.31(-4.08%)
Aug 03, 2020 7.725 7.725 7.725 3 +0.00(+0.00%)
Jul 31, 2020 7.725 7.725 7.725 7.725 200 -0.20(-2.46%)
Jul 30, 2020 8.000 8.000 7.920 7.920 4,736 -0.20(-2.46%)
Jul 29, 2020 8.250 8.250 8.070 8.120 1,290 -0.43(-4.97%)
Jul 28, 2020 8.530 8.545 8.530 8.545 1,270 -0.07(-0.87%)
Jul 27, 2020 8.220 8.640 8.220 8.620 4,840 +0.46(+5.60%)
Jul 24, 2020 8.160 8.190 8.160 8.163 600 +0.02(+0.22%)
Jul 23, 2020 8.140 8.145 8.070 8.145 763 -0.38(-4.40%)
Jul 22, 2020 8.520 8.520 8.520 8.520 775 +0.18(+2.16%)
Jul 21, 2020 8.350 8.350 8.300 8.340 7,446 -0.12(-1.48%)
Jul 20, 2020 8.350 8.465 8.350 8.465 10,739 -0.12(-1.46%)
Jul 17, 2020 8.610 8.690 8.590 8.590 4,800 -0.08(-0.92%)
Jul 16, 2020 8.750 8.750 8.670 8.670 2,249 -0.13(-1.48%)
Jul 15, 2020 8.480 8.800 8.480 8.800 831 +0.33(+3.94%)
Jul 14, 2020 8.440 8.536 8.440 8.466 2,053 -0.21(-2.46%)
Jul 13, 2020 8.583 8.830 8.580 8.680 2,781 +0.16(+1.88%)
Jul 10, 2020 8.190 8.520 8.190 8.520 1,500 -0.13(-1.50%)
Jul 09, 2020 8.650 8.650 8.650 8.650 2,509 +0.05(+0.58%)
Jul 08, 2020 8.670 8.670 8.600 8.600 1,486 -0.07(-0.81%)
Jul 07, 2020 8.260 8.700 8.260 8.670 3,424 +0.23(+2.73%)
Jul 06, 2020 8.482 8.482 8.440 8.440 2,435 +0.00(+0.00%)
Jul 02, 2020 8.560 8.560 8.280 8.440 1,700 +0.02(+0.24%)
Jul 01, 2020 8.280 8.420 8.280 8.420 421 +0.27(+3.31%)
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%)
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%)
Mar 02, 2020 6.515 6.780 6.450 6.780 2,253 +0.53(+8.48%)
Feb 28, 2020 6.390 6.390 6.250 6.250 3,800 -0.39(-5.87%)
Feb 27, 2020 6.740 6.750 6.640 6.640 3,649 -0.40(-5.68%)
Feb 26, 2020 6.970 7.040 6.970 7.040 11,913 +0.38(+5.71%)
Feb 25, 2020 6.920 6.920 6.660 6.660 43,515 -0.27(-3.90%)
Feb 24, 2020 6.930 6.930 6.930 6.930 541 -0.11(-1.62%)
Feb 21, 2020 6.955 7.100 6.955 7.044 6,400 +0.21(+3.13%)
Feb 20, 2020 6.830 6.830 6.830 6.830 739 -0.67(-8.93%)
Feb 19, 2020 7.500 7.500 7.500 39 +0.00(+0.00%)
Feb 18, 2020 7.500 7.500 7.500 133 +0.00(+0.00%)
Feb 14, 2020 7.500 7.500 7.500 7.500 1,100 -0.17(-2.15%)
Feb 13, 2020 7.650 7.665 7.650 7.665 452 -0.01(-0.07%)
Feb 12, 2020 7.885 7.885 7.660 7.670 3,768 +0.15(+2.00%)
Feb 11, 2020 7.630 7.630 7.520 7.520 2,687 -0.08(-1.05%)
Feb 10, 2020 7.600 7.600 7.600 7.600 158 -0.18(-2.31%)
Feb 07, 2020 7.930 7.930 7.780 7.780 400 -0.45(-5.47%)
Feb 06, 2020 8.230 8.230 8.230 8.230 639 +0.14(+1.73%)
Feb 05, 2020 8.090 8.090 8.090 8.090 190 +0.25(+3.19%)
Feb 04, 2020 7.860 7.900 7.830 7.840 4,520 +0.27(+3.57%)
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.