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
Last 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 (%)
Mar 31, 2020 5.200 5.200 5.170 5.170 874 +0.15(+2.99%)
Mar 30, 2020 5.280 5.280 4.860 5.020 3,141 -0.31(-5.82%)
Mar 27, 2020 5.390 5.390 5.330 5.330 400 -0.26(-4.65%)
Mar 26, 2020 5.590 5.590 5.590 97 +0.00(+0.00%)
Mar 25, 2020 5.540 5.700 5.440 5.590 4,938 +0.42(+8.17%)
Mar 24, 2020 5.450 5.450 5.060 5.168 3,072 -0.47(-8.40%)
Mar 23, 2020 5.223 5.642 5.223 5.642 431 -0.29(-4.86%)
Mar 20, 2020 5.790 5.980 5.740 5.930 1,400 +0.75(+14.40%)
Mar 19, 2020 5.440 5.440 5.184 5.184 1,138 +0.07(+1.34%)
Mar 18, 2020 5.420 5.420 4.890 5.115 2,370 -0.38(-7.00%)
Mar 17, 2020 5.585 5.725 5.500 5.500 2,111 +0.08(+1.57%)
Mar 16, 2020 4.956 5.415 4.890 5.415 1,072 +0.28(+5.35%)
Mar 13, 2020 5.697 5.697 5.140 5.140 3,000 -0.70(-11.91%)
Mar 12, 2020 5.920 5.930 5.835 5.835 4,282 -0.92(-13.56%)
Mar 11, 2020 6.700 6.750 6.700 6.750 1,263 +0.05(+0.75%)
Mar 10, 2020 6.610 6.700 6.500 6.700 1,095 +0.13(+1.98%)
Mar 09, 2020 6.575 6.590 6.570 6.570 3,417 -0.49(-6.94%)
Mar 05, 2020 7.060 7.060 7.060 0 -0.09(-1.26%)
Mar 04, 2020 6.960 7.150 6.960 7.150 11,578 +0.37(+5.46%)
Mar 03, 2020 6.780 6.840 6.780 6.780 5,800 +0.00(+0.00%)
Mar 02, 2020 6.515 6.780 6.450 6.780 2,253 +0.53(+8.48%)
Feb 28, 2020 6.390 6.390 6.250 6.250 3,800 -0.39(-5.87%)
Feb 27, 2020 6.740 6.750 6.640 6.640 3,649 -0.40(-5.68%)
Feb 26, 2020 6.970 7.040 6.970 7.040 11,913 +0.38(+5.71%)
Feb 25, 2020 6.920 6.920 6.660 6.660 43,515 -0.27(-3.90%)
Feb 24, 2020 6.930 6.930 6.930 6.930 541 -0.11(-1.62%)
Feb 21, 2020 6.955 7.100 6.955 7.044 6,400 +0.21(+3.13%)
Feb 20, 2020 6.830 6.830 6.830 6.830 739 -0.67(-8.93%)
Feb 19, 2020 7.500 7.500 7.500 39 +0.00(+0.00%)
Feb 18, 2020 7.500 7.500 7.500 133 +0.00(+0.00%)
Feb 14, 2020 7.500 7.500 7.500 7.500 1,100 -0.17(-2.15%)
Feb 13, 2020 7.650 7.665 7.650 7.665 452 -0.01(-0.07%)
Feb 12, 2020 7.885 7.885 7.660 7.670 3,768 +0.15(+2.00%)
Feb 11, 2020 7.630 7.630 7.520 7.520 2,687 -0.08(-1.05%)
Feb 10, 2020 7.600 7.600 7.600 7.600 158 -0.18(-2.31%)
Feb 07, 2020 7.930 7.930 7.780 7.780 400 -0.45(-5.47%)
Feb 06, 2020 8.230 8.230 8.230 8.230 639 +0.14(+1.73%)
Feb 05, 2020 8.090 8.090 8.090 8.090 190 +0.25(+3.19%)
Feb 04, 2020 7.860 7.900 7.830 7.840 4,520 +0.27(+3.57%)
Feb 03, 2020 7.590 7.590 7.570 7.570 2,055 +0.01(+0.13%)
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%)
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.