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

Aphria Inc (NY: APHA )

N/A UNCHANGED
Last Price Updated: 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 3.020 3.250 2.960 3.060 4,533,446 -0.02(-0.65%)
Mar 30, 2020 3.210 3.280 3.010 3.080 4,064,690 -0.21(-6.38%)
Mar 27, 2020 3.410 3.520 3.230 3.290 6,357,100 -0.03(-0.90%)
Mar 26, 2020 2.950 3.610 2.940 3.320 9,642,794 +0.39(+13.31%)
Mar 25, 2020 2.750 3.060 2.650 2.930 6,602,288 +0.23(+8.52%)
Mar 24, 2020 2.750 2.760 2.600 2.700 4,423,732 +0.16(+6.30%)
Mar 23, 2020 2.740 2.740 2.470 2.540 4,512,576 +0.03(+1.20%)
Mar 20, 2020 2.550 2.770 2.480 2.510 6,219,400 +0.15(+6.36%)
Mar 19, 2020 2.180 2.550 2.070 2.360 7,860,407 +0.23(+10.80%)
Mar 18, 2020 2.110 2.230 1.950 2.130 4,434,298 -0.03(-1.39%)
Mar 17, 2020 2.200 2.310 2.020 2.160 3,667,818 +0.01(+0.47%)
Mar 16, 2020 1.970 2.300 1.950 2.150 4,125,030 -0.10(-4.44%)
Mar 13, 2020 2.350 2.370 2.060 2.250 5,321,200 +0.06(+2.74%)
Mar 12, 2020 2.360 2.490 2.170 2.190 5,970,341 -0.51(-18.89%)
Mar 11, 2020 2.890 2.990 2.690 2.700 5,010,862 -0.24(-8.16%)
Mar 10, 2020 3.020 3.030 2.810 2.940 3,139,427 +0.10(+3.52%)
Mar 09, 2020 2.830 3.080 2.730 2.840 4,809,064 -0.31(-9.84%)
Mar 06, 2020 3.250 3.350 3.100 3.150 4,653,300 -0.20(-5.97%)
Mar 05, 2020 3.500 3.520 3.350 3.350 3,977,642 -0.24(-6.69%)
Mar 04, 2020 3.430 3.640 3.320 3.590 5,459,937 +0.27(+8.13%)
Mar 03, 2020 3.420 3.550 3.250 3.320 4,616,312 -0.18(-5.14%)
Mar 02, 2020 3.690 3.720 3.410 3.500 6,935,971 -0.16(-4.37%)
Feb 28, 2020 3.390 3.660 3.310 3.660 6,973,400 +0.16(+4.57%)
Feb 27, 2020 3.730 3.770 3.440 3.500 9,145,604 -0.32(-8.38%)
Feb 26, 2020 3.780 3.950 3.780 3.820 5,102,834 -0.01(-0.26%)
Feb 25, 2020 3.980 4.000 3.780 3.830 5,395,578 -0.09(-2.30%)
Feb 24, 2020 3.980 4.030 3.820 3.920 6,348,507 -0.22(-5.31%)
Feb 21, 2020 4.260 4.279 4.130 4.140 3,838,200 -0.12(-2.82%)
Feb 20, 2020 4.220 4.460 4.210 4.260 5,912,584 +0.03(+0.71%)
Feb 19, 2020 4.220 4.280 4.170 4.230 3,128,973 +0.01(+0.24%)
Feb 18, 2020 4.290 4.350 4.210 4.220 4,229,958 -0.09(-2.09%)
Feb 14, 2020 4.510 4.530 4.230 4.310 7,046,200 +0.15(+3.61%)
Feb 13, 2020 4.110 4.240 4.040 4.160 4,308,805 +0.05(+1.22%)
Feb 12, 2020 4.360 4.380 4.080 4.110 5,699,796 -0.13(-3.07%)
Feb 11, 2020 4.130 4.390 4.070 4.240 6,914,059 +0.14(+3.41%)
Feb 10, 2020 4.230 4.280 4.070 4.100 4,285,475 -0.12(-2.84%)
Feb 07, 2020 4.250 4.320 4.090 4.220 6,954,600 -0.17(-3.87%)
Feb 06, 2020 4.620 4.640 4.360 4.390 5,584,332 -0.22(-4.77%)
Feb 05, 2020 4.800 4.840 4.590 4.610 4,138,639 -0.14(-2.95%)
Feb 04, 2020 4.670 4.810 4.600 4.750 5,263,440 +0.15(+3.26%)
Feb 03, 2020 4.680 4.780 4.570 4.600 4,267,722 -0.06(-1.29%)
Jan 31, 2020 4.790 4.799 4.620 4.660 5,307,500 -0.15(-3.12%)
Jan 30, 2020 4.850 4.910 4.740 4.810 5,092,426 -0.06(-1.23%)
Jan 29, 2020 5.020 5.030 4.850 4.870 4,644,898 -0.13(-2.60%)
Jan 28, 2020 4.960 5.050 4.810 5.000 6,901,555 +0.15(+3.09%)
Jan 27, 2020 5.170 5.170 4.850 4.850 9,700,822 -0.42(-7.97%)
Jan 24, 2020 6.000 6.000 5.210 5.270 15,289,800 -0.49(-8.51%)
Jan 23, 2020 5.740 5.980 5.540 5.760 8,401,059 +0.05(+0.88%)
Jan 22, 2020 5.400 5.840 5.320 5.710 12,104,021 +0.39(+7.33%)
Jan 21, 2020 5.480 5.630 5.300 5.320 8,543,049 +0.05(+0.95%)
Jan 17, 2020 5.160 5.330 5.080 5.270 6,649,800 +0.08(+1.54%)
Jan 16, 2020 5.360 5.460 5.090 5.190 8,245,772 -0.05(-0.95%)
Jan 15, 2020 5.100 5.480 5.060 5.240 9,625,081 +0.25(+5.01%)
Jan 14, 2020 5.020 5.320 4.870 4.990 14,733,637 -0.46(-8.44%)
Jan 13, 2020 4.980 5.490 4.810 5.450 10,339,809 +0.51(+10.32%)
Jan 10, 2020 4.820 4.975 4.710 4.940 4,066,800 +0.11(+2.28%)
Jan 09, 2020 4.800 4.880 4.690 4.830 4,947,039 +0.07(+1.47%)
Jan 08, 2020 4.670 4.910 4.520 4.760 6,541,558 +0.05(+1.06%)
Jan 07, 2020 4.780 4.830 4.660 4.710 3,812,259 -0.10(-2.08%)
Jan 06, 2020 4.940 5.020 4.710 4.810 6,828,963 -0.15(-3.02%)
Jan 03, 2020 4.980 5.110 4.900 4.960 4,003,200 -0.04(-0.80%)
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.