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

Aspen Pharmacare (OP: APNHY )

12.26 +0.10 (+0.81%)
Streaming Delayed 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 (%)
Sep 30, 2022 7.400 7.770 7.400 7.770 300 +0.16(+2.17%)
Sep 27, 2022 7.605 6 -0.20(-2.62%)
Sep 26, 2022 7.810 7.810 7.810 7.810 258 +0.02(+0.26%)
Sep 19, 2022 7.790 138 -0.60(-7.15%)
Sep 13, 2022 8.390 19 -0.42(-4.77%)
Sep 12, 2022 8.810 8.810 8.810 8.810 209 -0.10(-1.12%)
Sep 09, 2022 8.820 8.910 8.820 8.910 1,810 +0.64(+7.74%)
Sep 06, 2022 8.270 97 -0.90(-9.81%)
Sep 02, 2022 9.340 9.340 8.580 9.170 1,550 +0.68(+8.01%)
Aug 31, 2022 8.490 114 +0.02(+0.24%)
Aug 29, 2022 8.470 0 -0.03(-0.35%)
Aug 26, 2022 8.520 8.520 8.500 8.500 644 +0.00(+0.00%)
Aug 25, 2022 8.530 8.530 8.500 8.500 337 -0.06(-0.70%)
Aug 23, 2022 8.560 109 -0.34(-3.82%)
Aug 19, 2022 8.900 9 -0.19(-2.09%)
Aug 18, 2022 9.710 9.710 9.090 9.090 538 -0.26(-2.78%)
Aug 17, 2022 9.350 9.350 9.350 9.350 202 -0.23(-2.40%)
Aug 16, 2022 9.580 9.580 9.580 9.580 1,993 +0.00(+0.00%)
Aug 12, 2022 9.580 0 +0.33(+3.57%)
Aug 11, 2022 9.340 9.340 9.250 9.250 1,047 -0.55(-5.61%)
Aug 10, 2022 9.060 9.800 8.960 9.800 1,108 +1.19(+13.82%)
Aug 09, 2022 8.688 8.688 8.610 8.610 4,948 -0.33(-3.69%)
Aug 08, 2022 8.900 8.990 8.900 8.940 3,012 +0.33(+3.83%)
Aug 03, 2022 8.610 91 -0.02(-0.23%)
Aug 02, 2022 8.730 8.855 8.630 8.630 6,566 -0.19(-2.15%)
Aug 01, 2022 8.820 8.820 8.820 8.820 322 -0.41(-4.44%)
Jul 28, 2022 9.230 10 +0.03(+0.33%)
Jul 25, 2022 9.200 0 +0.06(+0.66%)
Jul 22, 2022 9.140 9.140 9.140 9.140 294 +0.26(+2.93%)
Jul 21, 2022 8.830 8.880 8.830 8.880 920 +0.19(+2.19%)
Jul 18, 2022 8.690 12 +0.36(+4.32%)
Jul 08, 2022 8.330 81 -0.27(-3.14%)
Jul 07, 2022 8.600 8.600 8.600 8.600 212 +0.70(+8.86%)
Jul 05, 2022 7.900 86 -1.17(-12.90%)
Jul 01, 2022 9.070 9.070 9.070 9.070 114 +0.08(+0.89%)
Jun 28, 2022 8.990 1 +0.13(+1.47%)
Jun 27, 2022 8.860 8.860 8.860 8.860 873 +0.51(+6.07%)
Jun 24, 2022 8.353 8.353 8.353 8.353 183 -0.30(-3.44%)
Jun 16, 2022 8.650 30 -0.64(-6.89%)
Jun 15, 2022 8.850 9.290 8.850 9.290 584 +1.08(+13.15%)
Jun 13, 2022 8.210 43 -0.85(-9.38%)
Jun 09, 2022 9.060 39 -0.69(-7.04%)
Jun 01, 2022 9.746 0 -0.37(-3.69%)
May 26, 2022 10.12 58 +0.25(+2.53%)
May 25, 2022 9.870 9.870 9.870 9.870 468 +0.26(+2.71%)
May 18, 2022 9.610 1 -0.20(-2.04%)
May 17, 2022 9.810 9.810 9.810 9.810 1,009 +0.07(+0.72%)
May 16, 2022 9.740 9.740 9.740 9.740 199 +0.14(+1.46%)
May 10, 2022 9.600 79 -0.01(-0.10%)
May 06, 2022 9.610 98 -0.10(-1.03%)
May 05, 2022 9.850 9.850 9.710 9.710 2,689 -0.95(-8.95%)
May 03, 2022 10.66 64 -0.14(-1.25%)
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%)
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.