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 (%)
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%)
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.