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

Aspen Pharmacare (OP: APNHY )

12.98 +1.04 (+8.66%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 18, 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 (%)
Nov 25, 2014 38.30 38.30 38.30 0 +0.50(+1.32%)
Nov 21, 2014 37.80 37.80 37.80 0 +1.04(+2.84%)
Nov 18, 2014 36.76 36.76 36.76 0 +0.30(+0.84%)
Nov 14, 2014 36.45 36.45 36.45 0 +0.45(+1.25%)
Nov 13, 2014 36.00 36.00 36.00 36.00 100 -0.25(-0.69%)
Nov 12, 2014 35.58 36.25 35.58 36.25 1,450 +1.25(+3.57%)
Nov 11, 2014 35.05 35.05 35.00 35.00 1,730 -0.05(-0.14%)
Nov 07, 2014 35.05 35.05 35.05 0 +2.09(+6.36%)
Oct 24, 2014 32.95 32.95 32.95 0 +2.95(+9.85%)
Sep 30, 2014 30.00 30.00 30.00 0 -0.15(-0.50%)
Sep 26, 2014 30.15 30.15 30.15 40 -0.80(-2.58%)
Sep 18, 2014 30.95 30.95 30.95 0 +0.55(+1.81%)
Sep 15, 2014 30.40 30.40 30.40 0 -0.80(-2.56%)
Sep 12, 2014 31.20 31.20 31.20 31.20 150 -0.20(-0.64%)
Sep 10, 2014 31.40 31.40 31.40 0 +0.88(+2.88%)
Sep 04, 2014 30.52 30.52 30.52 0 +1.51(+5.21%)
Aug 29, 2014 29.01 29.01 29.01 0 +0.87(+3.07%)
Aug 28, 2014 27.90 28.14 27.90 28.14 400 -1.09(-3.74%)
Aug 22, 2014 29.24 29.24 29.24 0 -0.11(-0.37%)
Aug 19, 2014 29.35 29.35 29.35 0 +0.25(+0.86%)
Aug 15, 2014 29.10 29.10 29.10 0 +0.10(+0.34%)
Aug 13, 2014 29.00 29.00 29.00 0 +1.15(+4.13%)
Aug 11, 2014 27.85 27.85 27.85 0 -0.15(-0.54%)
Aug 08, 2014 27.70 27.70 28.00 305 +0.30(+1.08%)
Aug 05, 2014 27.70 27.70 27.70 0 -0.05(-0.18%)
Aug 04, 2014 27.70 28.64 27.70 27.75 2,400 +0.00(+0.00%)
Jul 30, 2014 27.75 27.75 27.75 0 -0.10(-0.36%)
Jul 29, 2014 27.85 27.85 27.85 27.85 500 -0.45(-1.59%)
Jul 18, 2014 28.30 28.30 28.30 0 +0.22(+0.78%)
Jul 16, 2014 28.08 28.08 28.08 0 +0.28(+1.01%)
Jul 01, 2014 27.80 27.80 27.80 0 -0.40(-1.42%)
Jun 30, 2014 28.23 28.23 28.20 28.20 720 +0.01(+0.04%)
Jun 27, 2014 28.19 28.19 28.19 28.19 300 -0.79(-2.73%)
Jun 23, 2014 28.98 28.98 28.98 0 -0.58(-1.96%)
Jun 12, 2014 29.56 29.56 29.56 54 +2.56(+9.48%)
Jun 05, 2014 27.00 27.00 27.00 0 -0.69(-2.49%)
Jun 04, 2014 27.69 27.69 27.69 27.69 300 +0.29(+1.06%)
May 29, 2014 27.40 27.40 27.40 0 -0.87(-3.08%)
May 23, 2014 28.27 28.27 28.27 0 +0.42(+1.51%)
May 19, 2014 27.85 27.85 27.85 27.85 0 +0.94(+3.49%)
May 16, 2014 26.91 26.91 26.91 26.91 100 -0.54(-1.97%)
May 12, 2014 27.45 27.45 27.45 0 +0.08(+0.29%)
May 07, 2014 27.37 27.37 27.37 0 +0.91(+3.44%)
Apr 10, 2014 26.46 26.46 26.46 0 -1.21(-4.37%)
Apr 09, 2014 27.53 27.67 27.53 27.67 200 +1.63(+6.27%)
Apr 02, 2014 26.04 26.04 26.04 0 -0.46(-1.75%)
Apr 01, 2014 26.50 26.50 26.50 26.50 580 +1.25(+4.95%)
Feb 26, 2014 25.25 25.25 25.25 25.25 0 +1.92(+8.23%)
Feb 19, 2014 23.33 23.33 23.33 0 +0.78(+3.46%)
Feb 07, 2014 22.55 22.55 22.55 22.55 0 +0.23(+1.03%)
Feb 06, 2014 22.32 22.32 22.32 22.32 200 -0.12(-0.54%)
Feb 05, 2014 22.44 22.44 22.44 22.44 500 -0.80(-3.43%)
Feb 04, 2014 23.24 23.24 23.24 23.24 535 +1.63(+7.54%)
Jan 29, 2014 21.61 21.61 21.61 21.61 0 -1.09(-4.80%)
Jan 24, 2014 22.70 22.70 22.70 22.70 0 -0.88(-3.73%)
Jan 23, 2014 23.58 23.58 23.58 23.58 1,005 -1.24(-5.00%)
Jan 21, 2014 24.82 24.82 24.82 0 +0.31(+1.26%)
Jan 17, 2014 24.51 24.51 24.51 0 -0.23(-0.93%)
Jan 16, 2014 24.74 24.74 24.74 24.74 400 -2.41(-8.88%)
Dec 18, 2013 27.15 27.15 27.15 0 +2.15(+8.60%)
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.