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
Streaming Delayed 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 (%)
Apr 29, 2022 10.80 70 +0.09(+0.84%)
Apr 27, 2022 10.71 44 -0.11(-1.02%)
Apr 26, 2022 10.82 10.82 10.82 10.82 2,485 +0.22(+2.08%)
Apr 22, 2022 10.60 0 -0.85(-7.42%)
Apr 21, 2022 11.45 11.45 11.45 11.45 112 -0.40(-3.38%)
Apr 19, 2022 11.85 87 -0.44(-3.58%)
Apr 14, 2022 12.29 117 -0.04(-0.32%)
Apr 13, 2022 12.35 12.35 12.33 12.33 458 -0.52(-4.05%)
Apr 12, 2022 12.85 12.85 12.85 12.85 128 -0.57(-4.25%)
Apr 07, 2022 13.42 120 -0.84(-5.89%)
Apr 05, 2022 14.26 0 +0.48(+3.48%)
Apr 01, 2022 13.78 21 -0.01(-0.07%)
Mar 29, 2022 13.79 73 +0.21(+1.55%)
Mar 23, 2022 13.58 20 +0.10(+0.74%)
Mar 22, 2022 13.48 13.48 13.00 13.48 2,445 +0.89(+7.07%)
Mar 16, 2022 12.59 5 +0.50(+4.14%)
Mar 15, 2022 11.24 12.09 11.24 12.09 949 +0.55(+4.77%)
Mar 14, 2022 11.71 11.71 11.54 11.54 4,235 -0.55(-4.55%)
Mar 09, 2022 12.09 33 +0.54(+4.68%)
Mar 08, 2022 11.55 11.55 11.38 11.55 472 -0.04(-0.35%)
Mar 07, 2022 11.59 11.59 11.59 11.59 235 -0.71(-5.77%)
Mar 04, 2022 12.14 12.30 12.14 12.30 5,454 -0.72(-5.57%)
Mar 03, 2022 12.98 13.03 12.97 13.03 573 -0.05(-0.42%)
Feb 28, 2022 13.08 84 -0.54(-3.96%)
Feb 25, 2022 13.64 13.64 13.62 13.62 1,602 +0.76(+5.91%)
Feb 24, 2022 12.86 12.86 12.86 12.86 1,739 -0.71(-5.20%)
Feb 22, 2022 13.56 44 +0.30(+2.30%)
Feb 18, 2022 13.26 0 -0.35(-2.57%)
Feb 16, 2022 13.61 31 -0.00(-0.02%)
Feb 15, 2022 13.61 13.61 13.61 13.61 639 +0.19(+1.43%)
Feb 14, 2022 13.42 13.42 13.41 13.42 552 +0.14(+1.05%)
Feb 11, 2022 13.42 13.42 13.28 13.28 1,001 -0.15(-1.12%)
Feb 10, 2022 13.50 13.50 13.43 13.43 7,611 +0.04(+0.30%)
Feb 09, 2022 13.37 13.39 13.37 13.39 1,303 -0.11(-0.81%)
Feb 08, 2022 13.46 13.50 13.46 13.50 7,535 +0.46(+3.53%)
Feb 07, 2022 13.04 13.05 13.04 13.04 468 -0.15(-1.14%)
Feb 04, 2022 13.01 13.19 13.01 13.19 2,234 -0.91(-6.45%)
Feb 01, 2022 14.10 33 +0.80(+6.02%)
Jan 31, 2022 13.35 13.35 13.30 13.30 555 +0.10(+0.79%)
Jan 28, 2022 13.20 13.20 13.20 13.20 264 +0.04(+0.27%)
Jan 27, 2022 13.16 13.16 13.16 13.16 274 -0.08(-0.60%)
Jan 26, 2022 13.24 13.24 13.24 13.24 173 -0.09(-0.68%)
Jan 25, 2022 13.33 13.33 13.33 13.33 210 -0.03(-0.22%)
Jan 24, 2022 13.15 13.36 13.09 13.36 2,800 -0.66(-4.71%)
Jan 20, 2022 14.02 60 +0.74(+5.57%)
Jan 19, 2022 13.29 13.69 13.28 13.28 684 -0.88(-6.23%)
Jan 18, 2022 14.16 14.16 14.16 14.16 334 -0.36(-2.46%)
Jan 13, 2022 14.52 0 -0.31(-2.09%)
Jan 12, 2022 14.83 14.83 14.83 14.83 800 +0.57(+4.00%)
Jan 11, 2022 14.26 14.26 14.26 14.26 156 +0.19(+1.35%)
Jan 10, 2022 14.07 14.07 14.07 14.07 367 -0.21(-1.44%)
Jan 07, 2022 14.28 14.28 14.28 14.28 277 +0.26(+1.82%)
Jan 05, 2022 14.02 14.02 14.02 18 -0.46(-3.14%)
Jan 04, 2022 14.47 14.47 14.47 14.47 194 +0.39(+2.80%)
Dec 29, 2021 14.08 14.08 14.08 43 +0.84(+6.35%)
Dec 16, 2021 13.24 13.24 13.24 5 -0.09(-0.68%)
Dec 15, 2021 13.22 13.33 13.12 13.33 392 -0.17(-1.26%)
Dec 14, 2021 14.22 14.22 13.50 13.50 460 +0.27(+2.04%)
Dec 10, 2021 13.23 13.23 13.23 77 -0.50(-3.66%)
Dec 09, 2021 13.73 13.73 13.73 13.73 542 -0.45(-3.16%)
Dec 08, 2021 13.63 14.18 13.63 14.18 1,416 -0.67(-4.49%)
Dec 02, 2021 14.85 14.85 14.85 77 -0.19(-1.29%)
Dec 01, 2021 15.17 15.22 15.04 15.04 4,237 -0.34(-2.21%)
Nov 30, 2021 14.80 15.38 14.72 15.38 4,761 +1.28(+9.08%)
Nov 29, 2021 14.10 14.10 14.10 14.10 345 +0.05(+0.36%)
Nov 22, 2021 14.05 14.05 14.05 51 +0.31(+2.26%)
Nov 17, 2021 13.74 13.74 13.74 33 -0.42(-2.97%)
Nov 15, 2021 14.16 14.16 14.16 2 +0.02(+0.11%)
Nov 12, 2021 14.14 14.14 14.14 14.14 526 -0.68(-4.60%)
Nov 09, 2021 14.91 14.91 14.80 14.83 1,316 -0.37(-2.45%)
Nov 05, 2021 15.20 15.20 15.20 32 -0.06(-0.39%)
Nov 04, 2021 15.27 15.27 15.26 15.26 786 -0.44(-2.80%)
Nov 02, 2021 15.70 15.70 15.70 171 -0.06(-0.38%)
Nov 01, 2021 15.79 15.79 15.73 15.76 3,064 -0.19(-1.19%)
Oct 29, 2021 15.95 15.95 15.95 15.95 106 -0.25(-1.54%)
Oct 28, 2021 16.20 16.20 16.20 16.20 183 -0.15(-0.92%)
Oct 27, 2021 16.35 16.35 16.35 16.35 235 -0.15(-0.91%)
Oct 18, 2021 16.50 16.50 16.50 51 -0.45(-2.65%)
Oct 15, 2021 16.16 16.95 16.16 16.95 569 +1.52(+9.85%)
Oct 14, 2021 15.43 15.43 15.43 15.43 1,011 -0.64(-3.98%)
Oct 12, 2021 16.07 16.07 16.07 16 +0.19(+1.20%)
Oct 08, 2021 15.88 15.88 15.88 82 -0.76(-4.60%)
Oct 07, 2021 16.64 16.64 16.64 16.64 1,042 -0.36(-2.09%)
Oct 05, 2021 17.00 17.00 17.00 24 -0.32(-1.85%)
Oct 04, 2021 17.32 17.32 17.32 17.32 5,848 -0.91(-4.99%)
Oct 01, 2021 18.15 18.33 18.15 18.23 692 +0.23(+1.28%)
Sep 29, 2021 18.00 18.00 18.00 63 -0.01(-0.06%)
Sep 28, 2021 18.49 18.75 18.01 18.01 2,678 +0.85(+4.95%)
Sep 27, 2021 16.98 17.16 16.98 17.16 1,924 +0.96(+5.93%)
Sep 24, 2021 16.20 16.20 16.20 16.20 510 -0.72(-4.26%)
Sep 23, 2021 16.13 17.03 16.13 16.92 2,826 +1.37(+8.81%)
Sep 16, 2021 15.55 15.55 15.55 91 -0.55(-3.42%)
Sep 15, 2021 16.05 16.10 16.05 16.10 621 -0.14(-0.86%)
Sep 14, 2021 16.34 16.38 16.24 16.24 2,420 +0.41(+2.62%)
Sep 13, 2021 15.47 15.83 15.40 15.82 556 +0.38(+2.43%)
Sep 10, 2021 15.45 15.45 15.45 15.45 213 +0.51(+3.41%)
Sep 09, 2021 14.60 15.01 14.60 14.94 1,803 +1.09(+7.87%)
Sep 08, 2021 13.75 13.85 13.70 13.85 600 +0.16(+1.17%)
Sep 07, 2021 13.07 13.70 13.07 13.69 1,870 +0.11(+0.81%)
Sep 03, 2021 13.49 13.99 13.49 13.58 4,100 -0.12(-0.88%)
Sep 02, 2021 13.47 13.72 13.47 13.70 2,025 +0.02(+0.18%)
Sep 01, 2021 13.29 13.68 13.29 13.68 722 +0.23(+1.67%)
Aug 31, 2021 13.34 13.45 13.34 13.45 1,000 +0.59(+4.63%)
Aug 30, 2021 12.92 12.92 12.86 12.86 3,343 -0.21(-1.57%)
Aug 27, 2021 12.85 13.06 12.85 13.06 726 +0.83(+6.79%)
Aug 26, 2021 12.31 12.31 12.23 12.23 826 -0.21(-1.69%)
Aug 24, 2021 12.44 12.44 12.44 0 -0.06(-0.48%)
Aug 18, 2021 12.50 12.50 12.50 5 +0.00(+0.00%)
Aug 17, 2021 12.50 12.50 12.50 12.50 286 -0.14(-1.11%)
Aug 16, 2021 12.64 12.64 12.64 12.64 560 +0.45(+3.69%)
Aug 11, 2021 12.19 12.19 12.19 10 +0.12(+0.99%)
Aug 10, 2021 12.14 12.14 12.07 12.07 1,941 +0.27(+2.29%)
Aug 09, 2021 11.80 11.80 11.80 11.80 4,861 -0.28(-2.32%)
Aug 05, 2021 12.08 12.08 12.08 27 -0.17(-1.36%)
Aug 04, 2021 12.25 12.25 12.25 12.25 197 -0.20(-1.63%)
Aug 03, 2021 12.45 12.45 12.45 12.45 5,589 +0.06(+0.48%)
Aug 02, 2021 12.39 12.39 12.39 12.39 4,886 +0.00(+0.00%)
Jul 30, 2021 12.39 12.39 12.39 12.39 149 +0.81(+7.03%)
Jul 27, 2021 11.58 11.58 11.58 16 +0.06(+0.49%)
Jul 26, 2021 11.52 11.52 11.52 11.52 201 +0.44(+3.95%)
Jul 21, 2021 11.08 11.08 11.08 30 -0.90(-7.50%)
Jul 20, 2021 11.98 11.98 11.98 11.98 936 -0.28(-2.28%)
Jul 19, 2021 12.26 12.26 12.00 12.26 322 +0.49(+4.18%)
Jul 16, 2021 11.77 11.77 11.77 11.77 201 +0.26(+2.28%)
Jul 09, 2021 11.51 11.51 11.51 0 +0.49(+4.47%)
Jul 02, 2021 11.01 11.01 11.01 14 -0.37(-3.27%)
Jun 30, 2021 11.38 11.38 11.38 0 +0.35(+3.13%)
Jun 25, 2021 11.04 11.04 11.04 0 -0.05(-0.45%)
Jun 23, 2021 11.09 11.09 11.09 3 +0.39(+3.69%)
Jun 22, 2021 11.14 11.14 10.70 10.70 215 -0.47(-4.25%)
Jun 21, 2021 11.17 11.17 11.17 11.17 105 -1.07(-8.74%)
Jun 17, 2021 12.24 12.24 12.24 2 +0.54(+4.62%)
Jun 16, 2021 11.70 11.70 11.70 11.70 1,000 -0.03(-0.26%)
Jun 14, 2021 11.73 11.73 11.73 11 -0.48(-3.93%)
Jun 09, 2021 12.21 12.21 12.21 2 +0.18(+1.50%)
Jun 07, 2021 12.03 12.03 12.03 0 -0.03(-0.25%)
Jun 02, 2021 12.06 12.06 12.06 30 -0.09(-0.74%)
Jun 01, 2021 11.97 12.15 11.97 12.15 401 +0.36(+3.05%)
May 28, 2021 11.80 11.80 11.79 11.79 300 +0.03(+0.26%)
May 27, 2021 11.53 11.76 11.53 11.76 1,885 -0.20(-1.67%)
May 26, 2021 11.90 11.96 11.90 11.96 277 +0.46(+4.00%)
May 25, 2021 11.50 11.50 11.50 11.50 363 -0.37(-3.12%)
May 19, 2021 11.87 11.87 11.87 121 +0.00(+0.00%)
May 18, 2021 11.87 11.87 11.87 11.87 176 +0.37(+3.22%)
May 12, 2021 11.50 11.50 11.50 23 -0.07(-0.61%)
May 11, 2021 11.57 11.57 11.57 11.57 123 +0.07(+0.61%)
May 10, 2021 11.50 11.50 11.50 11.50 150 +0.24(+2.18%)
May 06, 2021 11.26 11.26 11.26 0 +0.54(+4.99%)
May 05, 2021 10.72 10.72 10.72 10.72 214 +0.00(+0.00%)
May 04, 2021 10.72 10.72 10.72 154 +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.