Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	10.97	10.97	10.97	10.97	300	-0.67(-5.74%)
Apr 29, 2021		11.64	11.64	11.64	48	+0.00(+0.00%)
Apr 28, 2021		11.64	11.64	11.64	70	+0.00(+0.00%)
Apr 27, 2021	11.96	11.96	11.64	11.64	377	+0.07(+0.58%)
Apr 26, 2021	11.00	11.57	11.00	11.57	2,229	+1.35(+13.21%)
Apr 23, 2021		10.22	10.22	10.22	30	+0.00(+0.00%)
Apr 22, 2021	10.22	10.22	10.22	10.22	502	+0.04(+0.39%)
Apr 20, 2021		10.18	10.18	10.18	0	+0.00(+0.00%)
Apr 19, 2021	10.18	10.18	10.18	10.18	140	+0.28(+2.83%)
Apr 16, 2021		9.900	9.900	9.900	164	+0.00(+0.00%)
Apr 15, 2021		9.900	9.900	9.900	42	+0.00(+0.00%)
Apr 14, 2021	10.44	10.44	9.900	9.900	1,610	+0.36(+3.77%)
Apr 13, 2021	9.540	9.540	9.540	9.540	580	-0.62(-6.10%)
Apr 12, 2021		10.16	10.16	10.16	50	+0.00(+0.00%)
Apr 09, 2021	10.16	10.16	10.16	10.16	200	-0.04(-0.39%)
Apr 08, 2021		10.20	10.20	10.20	161	+0.00(+0.00%)
Apr 07, 2021	10.28	10.28	10.20	10.20	3,827	-0.44(-4.14%)
Apr 06, 2021	10.64	10.64	10.64	10.64	130	+0.22(+2.08%)
Apr 05, 2021	10.39	10.42	10.39	10.42	3,418	+0.06(+0.61%)
Apr 01, 2021	10.36	10.36	10.36	10.36	200	+0.38(+3.81%)
Mar 31, 2021	9.980	9.980	9.980	9.980	562	+0.53(+5.55%)
Mar 30, 2021	9.455	9.455	9.455	9.455	217	+0.38(+4.24%)
Mar 29, 2021	9.070	9.070	9.070	9.070	519	-0.07(-0.82%)
Mar 26, 2021	9.145	9.145	9.145	9.145	300	+0.14(+1.61%)
Mar 25, 2021	9.050	9.050	8.970	9.000	7,352	-0.65(-6.74%)
Mar 24, 2021		9.650	9.650	9.650	6	+0.00(+0.00%)
Mar 23, 2021		9.650	9.650	9.650	81	+0.00(+0.00%)
Mar 22, 2021	9.420	10.00	9.420	9.650	2,673	-0.55(-5.39%)
Mar 18, 2021		10.20	10.20	10.20	0	+0.00(+0.00%)
Mar 17, 2021		10.20	10.20	10.20	73	+0.00(+0.00%)
Mar 16, 2021		10.20	10.20	10.20	13	+0.00(+0.00%)
Mar 15, 2021		10.20	10.20	10.20	25	+0.00(+0.00%)
Mar 12, 2021		10.20	10.20	10.20	46	+0.00(+0.00%)
Mar 11, 2021	10.20	10.20	10.20	10.20	3,667	-0.02(-0.20%)
Mar 10, 2021	10.22	10.22	10.22	10.22	13,478	+0.00(+0.00%)
Mar 09, 2021	10.22	10.22	10.22	10.22	513	+0.67(+7.02%)
Mar 08, 2021		9.550	9.550	9.550	97	+0.00(+0.00%)
Mar 05, 2021	9.550	9.550	9.550	9.550	700	-0.06(-0.62%)
Mar 04, 2021	9.610	9.610	9.610	9.610	780	-0.25(-2.54%)
Mar 03, 2021	9.860	9.860	9.860	9.860	215	+0.04(+0.41%)
Mar 02, 2021	9.420	9.820	9.420	9.820	571	+0.08(+0.78%)
Mar 01, 2021		9.744	9.744	9.744	48	+0.00(+0.00%)
Feb 25, 2021		9.744	9.744	9.744	0	+0.00(+0.00%)
Feb 24, 2021	9.744	9.744	9.744	9.744	144	-0.12(-1.18%)
Feb 23, 2021	9.860	9.860	9.860	9.860	4,100	+0.00(+0.00%)
Feb 22, 2021		9.860	9.860	9.860	1	+0.00(+0.00%)
Feb 19, 2021	10.09	10.09	9.860	9.860	300	+0.21(+2.18%)
Feb 18, 2021		9.650	9.650	9.650	8	+0.00(+0.00%)
Feb 17, 2021		10.03	10.03	9.650	161	-0.38(-3.79%)
Feb 16, 2021	10.03	10.03	10.03	10.03	239	+0.28(+2.87%)
Feb 11, 2021		9.750	9.750	9.750	0	-0.02(-0.20%)
Feb 10, 2021		9.770	9.770	9.770	17	+0.00(+0.00%)
Feb 09, 2021	9.770	9.770	9.770	9.770	317	+0.00(+0.00%)
Feb 08, 2021	9.100	9.970	9.100	9.770	1,034	+0.95(+10.77%)
Feb 05, 2021		8.820	8.820	8.820	50	+0.00(+0.00%)
Feb 04, 2021	8.820	8.820	8.810	8.820	8,240	-0.57(-6.07%)
Feb 03, 2021		9.390	9.390	9.390	41	+0.00(+0.00%)
Feb 02, 2021	9.390	9.390	9.390	9.390	604	-0.01(-0.11%)
Feb 01, 2021		9.400	9.400	9.400	180	+0.00(+0.00%)
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%)

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.

Aspen Pharmacare (OP: APNHY )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Aspen Pharmacare (OP: APNHY )

Historical Prices

Sections

Services

Wapakoneta Daily News