Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Pharmacare (OP: APNHY )

11.59 UNCHANGED
Last Price Updated: 2:10 PM EDT, Apr 2, 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 (%)
Feb 25, 2021 9.744 9.744 9.744 0 +0.00(+0.00%)
Feb 24, 2021 9.744 9.744 9.744 9.744 144 -0.12(-1.18%)
Feb 23, 2021 9.860 9.860 9.860 9.860 4,100 +0.00(+0.00%)
Feb 22, 2021 9.860 9.860 9.860 1 +0.00(+0.00%)
Feb 19, 2021 10.09 10.09 9.860 9.860 300 +0.21(+2.18%)
Feb 18, 2021 9.650 9.650 9.650 8 +0.00(+0.00%)
Feb 17, 2021 10.03 10.03 9.650 161 -0.38(-3.79%)
Feb 16, 2021 10.03 10.03 10.03 10.03 239 +0.28(+2.87%)
Feb 11, 2021 9.750 9.750 9.750 0 -0.02(-0.20%)
Feb 10, 2021 9.770 9.770 9.770 17 +0.00(+0.00%)
Feb 09, 2021 9.770 9.770 9.770 9.770 317 +0.00(+0.00%)
Feb 08, 2021 9.100 9.970 9.100 9.770 1,034 +0.95(+10.77%)
Feb 05, 2021 8.820 8.820 8.820 50 +0.00(+0.00%)
Feb 04, 2021 8.820 8.820 8.810 8.820 8,240 -0.57(-6.07%)
Feb 03, 2021 9.390 9.390 9.390 41 +0.00(+0.00%)
Feb 02, 2021 9.390 9.390 9.390 9.390 604 -0.01(-0.11%)
Feb 01, 2021 9.400 9.400 9.400 180 +0.00(+0.00%)
Jan 29, 2021 9.540 9.540 9.400 9.400 300 -0.21(-2.19%)
Jan 28, 2021 9.480 9.720 9.480 9.610 13,826 +0.20(+2.13%)
Jan 27, 2021 9.130 9.410 9.130 9.410 485 -0.05(-0.53%)
Jan 26, 2021 9.460 9.460 9.460 74 +0.00(+0.00%)
Jan 25, 2021 9.290 9.460 9.060 9.460 20,462 -0.10(-1.05%)
Jan 22, 2021 9.750 9.990 9.560 9.560 11,700 -0.36(-3.63%)
Jan 21, 2021 9.920 9.920 9.920 9.920 4,050 +0.20(+2.06%)
Jan 19, 2021 9.720 9.720 9.720 0 +0.12(+1.25%)
Jan 15, 2021 9.600 9.600 9.600 56 +0.00(+0.00%)
Jan 14, 2021 9.490 9.600 9.455 9.600 2,454 +0.11(+1.16%)
Jan 13, 2021 9.400 9.500 9.400 9.490 13,478 +0.51(+5.68%)
Jan 12, 2021 9.150 9.150 8.980 8.980 2,510 +0.05(+0.56%)
Jan 11, 2021 8.880 9.310 8.880 8.930 2,353 -0.06(-0.67%)
Jan 08, 2021 9.005 9.450 8.875 8.990 12,000 +0.29(+3.39%)
Jan 07, 2021 8.695 8.695 8.695 111 +0.00(+0.00%)
Jan 06, 2021 8.500 8.695 8.500 8.695 342 +0.23(+2.78%)
Jan 05, 2021 8.460 8.460 8.460 124 +0.00(+0.00%)
Jan 04, 2021 8.460 8.460 8.460 8.460 166 +0.00(+0.00%)
Dec 31, 2020 8.460 8.460 8.460 1,143 +0.03(+0.36%)
Dec 30, 2020 8.600 8.600 8.430 8.430 1,143 -0.18(-2.09%)
Dec 29, 2020 8.515 8.610 8.515 8.610 8,359 +0.26(+3.11%)
Dec 28, 2020 8.350 8.350 8.350 8.350 716 -0.17(-1.94%)
Dec 23, 2020 8.515 8.515 8.515 0 +0.00(+0.00%)
Dec 22, 2020 8.500 8.515 8.430 8.515 24,365 -0.13(-1.56%)
Dec 21, 2020 8.500 8.650 8.500 8.650 1,763 -0.11(-1.20%)
Dec 18, 2020 8.725 8.890 8.660 8.755 22,100 +0.33(+3.86%)
Dec 17, 2020 8.430 8.430 8.430 34 +0.00(+0.00%)
Dec 16, 2020 8.430 8.430 8.430 189 +0.00(+0.00%)
Dec 15, 2020 8.414 8.430 8.360 8.430 4,620 -0.22(-2.54%)
Dec 14, 2020 8.690 8.700 8.600 8.650 6,813 +0.10(+1.17%)
Dec 11, 2020 8.210 8.550 8.210 8.550 400 -0.13(-1.50%)
Dec 10, 2020 8.680 8.680 8.680 67 +0.00(+0.00%)
Dec 09, 2020 8.510 8.680 8.510 8.680 1,358 +0.27(+3.15%)
Dec 08, 2020 8.550 8.550 8.330 8.415 628 +0.21(+2.62%)
Dec 07, 2020 8.410 8.410 8.200 8.200 823 -0.21(-2.47%)
Dec 04, 2020 8.600 8.600 8.380 8.408 2,100 +0.46(+5.76%)
Dec 03, 2020 8.300 8.300 7.950 7.950 2,232 -0.10(-1.24%)
Dec 02, 2020 7.920 8.050 7.800 8.050 73,496 +0.13(+1.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.