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 (%)
Jan 31, 2020 7.570 7.570 7.560 7.560 1,900 -0.26(-3.32%)
Jan 30, 2020 7.870 7.890 7.760 7.820 18,341 +0.12(+1.56%)
Jan 29, 2020 7.700 7.700 7.700 83 +0.00(+0.00%)
Jan 28, 2020 7.840 7.910 7.700 7.700 1,337 -0.17(-2.16%)
Jan 27, 2020 8.238 8.238 7.870 7.870 366 -0.33(-4.02%)
Jan 24, 2020 8.200 8.200 8.200 92 +0.00(+0.00%)
Jan 23, 2020 7.808 8.200 7.808 8.200 424 -0.04(-0.49%)
Jan 22, 2020 7.980 8.240 7.980 8.240 5,443 +0.03(+0.37%)
Jan 21, 2020 8.210 8.210 8.210 8.210 230 +0.01(+0.12%)
Jan 17, 2020 8.200 8.200 8.200 2 +0.00(+0.00%)
Jan 16, 2020 8.200 8.200 8.200 8.200 3,029 -0.09(-1.09%)
Jan 15, 2020 8.290 8.290 8.290 8.290 130 +0.03(+0.36%)
Jan 14, 2020 8.260 8.260 8.260 8.260 643 +0.10(+1.23%)
Jan 13, 2020 8.160 8.160 8.160 8.160 1,342 -0.21(-2.45%)
Jan 10, 2020 8.365 8.365 8.365 8.365 400 +0.13(+1.64%)
Jan 09, 2020 8.260 8.260 8.230 8.230 890 -0.14(-1.67%)
Jan 08, 2020 8.370 8.370 8.370 93 +0.00(+0.00%)
Jan 07, 2020 8.370 8.370 8.370 8.370 764 -0.09(-1.01%)
Jan 06, 2020 8.455 8.455 8.455 8.455 185 -0.07(-0.88%)
Jan 03, 2020 8.690 8.730 8.530 8.530 1,000 +0.20(+2.40%)
Jan 02, 2020 8.330 8.330 8.330 54 +0.00(+0.00%)
Dec 31, 2019 8.510 8.510 8.330 8.330 700 -0.39(-4.53%)
Dec 30, 2019 8.652 8.725 8.652 8.725 468 +0.27(+3.19%)
Dec 27, 2019 8.300 8.455 8.300 8.455 800 +0.38(+4.77%)
Dec 26, 2019 8.070 8.070 8.070 8.070 195 -0.33(-3.99%)
Dec 24, 2019 8.230 8.405 8.230 8.405 1,000 +0.16(+2.00%)
Dec 23, 2019 8.180 8.240 8.130 8.240 1,064 -0.03(-0.36%)
Dec 20, 2019 8.310 8.350 8.270 8.270 1,200 +0.30(+3.76%)
Dec 19, 2019 7.970 7.970 7.970 44 +0.00(+0.00%)
Dec 18, 2019 7.970 7.970 7.970 7.970 2,112 +0.22(+2.84%)
Dec 17, 2019 7.790 7.915 7.750 7.750 1,091 +0.17(+2.31%)
Dec 16, 2019 7.575 7.575 7.575 7.575 247 +0.03(+0.33%)
Dec 13, 2019 7.550 7.550 7.550 26 +0.00(+0.00%)
Dec 12, 2019 7.471 7.600 7.470 7.550 2,124 +0.18(+2.44%)
Dec 11, 2019 7.370 7.370 7.370 7.370 260 -0.15(-1.99%)
Dec 10, 2019 7.520 7.520 7.520 166 +0.00(+0.00%)
Dec 09, 2019 7.520 7.520 7.520 7.520 359 +0.09(+1.21%)
Dec 06, 2019 7.610 7.610 7.430 7.430 600 -0.18(-2.37%)
Dec 05, 2019 7.610 7.680 7.610 7.610 1,406 -0.21(-2.75%)
Dec 04, 2019 7.825 7.825 7.825 7.825 979 +0.33(+4.33%)
Dec 03, 2019 7.510 7.510 7.500 7.500 2,158 -0.28(-3.60%)
Dec 02, 2019 7.780 7.780 7.780 7.780 100 -0.23(-2.87%)
Nov 29, 2019 8.010 8.010 8.010 8.010 200 +0.09(+1.14%)
Nov 27, 2019 7.920 7.920 7.920 7.920 300 -0.23(-2.82%)
Nov 26, 2019 8.150 8.150 8.150 215 +0.00(+0.00%)
Nov 25, 2019 8.150 8.150 8.150 8.150 316 +0.25(+3.16%)
Nov 22, 2019 8.150 8.150 7.900 7.900 2,500 -0.23(-2.83%)
Nov 21, 2019 8.130 8.130 8.130 127 +0.00(+0.00%)
Nov 19, 2019 8.130 8.130 8.130 0 +0.18(+2.26%)
Nov 18, 2019 7.980 8.000 7.950 7.950 4,588 -0.08(-1.00%)
Nov 15, 2019 8.010 8.030 8.000 8.030 1,300 -0.01(-0.12%)
Nov 14, 2019 8.040 8.040 8.040 8.040 1,974 +0.25(+3.21%)
Nov 13, 2019 7.970 8.025 7.790 7.790 2,999 -0.31(-3.83%)
Nov 12, 2019 8.140 8.140 8.100 8.100 1,644 +0.65(+8.72%)
Nov 11, 2019 7.450 7.450 7.450 146 +0.00(+0.00%)
Nov 08, 2019 7.600 7.630 7.450 7.450 1,300 -0.15(-1.97%)
Nov 07, 2019 7.520 7.660 7.520 7.600 24,519 +0.16(+2.15%)
Nov 06, 2019 7.335 7.440 7.320 7.440 781 +0.14(+1.92%)
Nov 05, 2019 7.310 7.310 7.300 7.300 2,525 +0.20(+2.82%)
Nov 04, 2019 7.100 7.100 7.100 7.100 1,599 +0.15(+2.16%)
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.