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 (%)
Apr 30, 2019 7.350 7.670 7.330 7.630 4,988,290 +0.24(+3.25%)
Apr 29, 2019 7.550 7.550 7.340 7.390 4,114,589 -0.16(-2.12%)
Apr 26, 2019 7.710 7.740 7.520 7.550 3,732,600 -0.11(-1.44%)
Apr 25, 2019 7.810 7.820 7.600 7.660 3,218,859 -0.14(-1.79%)
Apr 24, 2019 7.780 7.910 7.760 7.800 3,432,526 -0.01(-0.13%)
Apr 23, 2019 7.850 7.920 7.720 7.810 3,995,870 -0.05(-0.64%)
Apr 22, 2019 7.600 7.920 7.580 7.860 6,285,875 +0.21(+2.75%)
Apr 18, 2019 8.030 8.040 7.550 7.650 10,335,000 -0.17(-2.17%)
Apr 17, 2019 8.460 8.500 7.800 7.820 15,238,300 -0.87(-10.01%)
Apr 16, 2019 8.670 8.920 8.660 8.690 3,309,494 +0.09(+1.05%)
Apr 15, 2019 8.740 9.130 8.480 8.600 13,478,637 -1.50(-14.85%)
Apr 12, 2019 9.850 10.12 9.850 10.10 4,705,300 +0.29(+2.96%)
Apr 11, 2019 9.920 10.03 9.650 9.810 2,774,013 -0.21(-2.10%)
Apr 10, 2019 9.620 10.04 9.560 10.02 2,666,561 +0.35(+3.62%)
Apr 09, 2019 9.870 9.910 9.530 9.670 2,970,505 -0.33(-3.30%)
Apr 08, 2019 10.03 10.09 9.860 10.00 2,672,067 -0.08(-0.79%)
Apr 05, 2019 10.01 10.14 9.960 10.08 3,265,600 +0.15(+1.51%)
Apr 04, 2019 9.760 10.02 9.760 9.930 3,829,204 +0.13(+1.33%)
Apr 03, 2019 9.740 9.990 9.630 9.800 3,921,536 +0.00(+0.00%)
Apr 02, 2019 9.850 10.17 9.760 9.800 4,526,781 -0.14(-1.41%)
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.