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

Aspen Pharmacare (OP: APNHY )

12.34 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, May 30, 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 (%)
Apr 25, 2023 9.732 47 -0.23(-2.27%)
Apr 19, 2023 9.959 50 +0.16(+1.62%)
Apr 18, 2023 9.800 9.800 9.800 9.800 265 -0.25(-2.49%)
Apr 10, 2023 10.05 1,044 -0.18(-1.76%)
Apr 03, 2023 10.23 28 -0.06(-0.58%)
Mar 30, 2023 10.29 116 +0.25(+2.49%)
Mar 24, 2023 10.04 4 +0.27(+2.76%)
Mar 22, 2023 9.770 88 +0.12(+1.24%)
Mar 16, 2023 9.650 74 +0.27(+2.87%)
Mar 15, 2023 9.380 9.380 9.380 9.380 278 -0.80(-7.85%)
Mar 13, 2023 10.18 383 +0.13(+1.29%)
Mar 10, 2023 10.05 10.05 10.05 10.05 158 +1.00(+11.05%)
Mar 08, 2023 9.050 22 +0.35(+4.02%)
Mar 07, 2023 8.701 8.701 8.700 8.700 215 -0.59(-6.35%)
Mar 06, 2023 9.290 9.290 9.290 9.290 259 +0.44(+4.97%)
Mar 01, 2023 8.850 4 +1.04(+13.32%)
Feb 28, 2023 7.810 7.810 7.810 7.810 364 -0.36(-4.42%)
Feb 22, 2023 8.171 22 -0.04(-0.47%)
Feb 16, 2023 8.210 29 -0.07(-0.87%)
Feb 14, 2023 8.282 48 +0.00(+0.00%)
Feb 13, 2023 8.282 8.282 8.282 8.282 1,253 -0.37(-4.25%)
Feb 02, 2023 8.649 8 +0.03(+0.40%)
Feb 01, 2023 8.615 8.615 8.615 8.615 240 -0.07(-0.83%)
Jan 31, 2023 8.688 8.688 8.688 8.688 258 -0.16(-1.79%)
Jan 27, 2023 8.846 98 +0.62(+7.48%)
Jan 25, 2023 8.230 19 -0.24(-2.80%)
Jan 24, 2023 8.445 8.520 8.445 8.467 1,056 -0.11(-1.25%)
Jan 18, 2023 8.575 81 -0.15(-1.66%)
Jan 17, 2023 8.720 8.720 8.720 8.720 226 +0.45(+5.44%)
Jan 11, 2023 8.270 47 +0.12(+1.47%)
Jan 10, 2023 8.150 8.150 8.150 8.150 139 -0.18(-2.16%)
Jan 09, 2023 8.330 8.335 8.330 8.330 2,200 +0.21(+2.65%)
Jan 06, 2023 8.115 8.115 8.115 8.115 1,844 +0.08(+0.93%)
Jan 04, 2023 8.040 4 -0.06(-0.74%)
Jan 03, 2023 8.100 8.100 8.100 8.100 100 +0.07(+0.93%)
Dec 29, 2022 8.025 42 -0.03(-0.31%)
Dec 27, 2022 8.050 50 +0.09(+1.13%)
Dec 21, 2022 7.960 0 +0.15(+1.92%)
Dec 19, 2022 7.810 30 +0.22(+2.90%)
Dec 16, 2022 7.580 7.700 7.580 7.590 2,895 -0.11(-1.36%)
Dec 15, 2022 7.695 7.695 7.695 7.695 705 -0.28(-3.56%)
Dec 12, 2022 7.979 261 -0.19(-2.33%)
Dec 02, 2022 8.170 99 +0.53(+6.94%)
Dec 01, 2022 7.650 7.650 7.640 7.640 252 -0.84(-9.95%)
Nov 28, 2022 8.484 0 +0.18(+2.22%)
Nov 22, 2022 8.300 0 -0.36(-4.16%)
Nov 17, 2022 8.660 31 -0.27(-3.02%)
Nov 16, 2022 8.930 8.930 8.930 8.930 207 +0.12(+1.30%)
Nov 15, 2022 8.770 8.820 8.770 8.815 787 +0.56(+6.85%)
Nov 07, 2022 8.250 9 +0.00(+0.00%)
Nov 01, 2022 8.250 26 +0.30(+3.77%)
Oct 24, 2022 7.950 0 -0.25(-2.99%)
Oct 21, 2022 8.195 8.230 8.195 8.195 774 +0.02(+0.18%)
Oct 19, 2022 8.180 2 +0.20(+2.52%)
Oct 17, 2022 7.979 0 +0.01(+0.11%)
Oct 14, 2022 7.970 7.970 7.970 7.970 336 -0.03(-0.38%)
Oct 13, 2022 7.885 8.000 7.885 8.000 1,508 +0.48(+6.32%)
Oct 12, 2022 7.725 7.725 7.524 7.524 630 -0.24(-3.10%)
Oct 07, 2022 7.765 0 +0.08(+1.11%)
Oct 05, 2022 7.680 3 -0.19(-2.41%)
Oct 04, 2022 7.710 7.870 7.710 7.870 4,680 +0.29(+3.83%)
Oct 03, 2022 7.510 7.755 7.430 7.580 1,453 -0.19(-2.45%)
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%)
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.