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 )

12.60 UNCHANGED
Last Price Updated: 12:43 PM EDT, May 15, 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 (%)
Aug 30, 2019 5.190 5.280 5.000 5.150 29,100 +0.27(+5.53%)
Aug 29, 2019 4.905 5.000 4.829 4.880 25,212 -0.04(-0.71%)
Aug 28, 2019 4.830 4.972 4.780 4.915 7,167 +0.23(+4.91%)
Aug 27, 2019 4.637 4.740 4.630 4.685 12,691 +0.06(+1.41%)
Aug 26, 2019 4.606 4.700 4.540 4.620 15,412 +0.13(+2.89%)
Aug 23, 2019 4.600 4.740 4.490 4.490 46,500 -0.07(-1.53%)
Aug 22, 2019 4.710 4.710 4.560 4.560 25,973 +0.01(+0.22%)
Aug 21, 2019 4.380 4.550 4.380 4.550 43,047 +0.40(+9.64%)
Aug 20, 2019 4.170 4.220 4.140 4.150 48,392 -0.06(-1.43%)
Aug 19, 2019 4.340 4.370 4.205 4.210 48,042 -0.22(-4.97%)
Aug 16, 2019 4.500 4.510 4.370 4.430 570,500 +0.03(+0.68%)
Aug 15, 2019 4.440 4.470 4.360 4.400 1,412,178 -0.09(-2.00%)
Aug 14, 2019 4.425 4.530 4.390 4.490 905,402 -0.37(-7.52%)
Aug 13, 2019 4.860 4.988 4.790 4.855 505,135 -0.00(-0.10%)
Aug 12, 2019 4.960 4.960 4.850 4.860 495,816 -0.60(-10.99%)
Aug 09, 2019 5.520 5.520 5.380 5.460 52,500 -0.12(-2.12%)
Aug 08, 2019 5.600 5.630 5.485 5.579 91,407 -0.02(-0.38%)
Aug 07, 2019 5.465 5.720 5.370 5.600 503,304 +0.06(+1.15%)
Aug 06, 2019 5.630 5.800 5.500 5.537 311,451 +0.03(+0.48%)
Aug 05, 2019 5.660 5.660 5.480 5.510 314,610 -0.54(-8.93%)
Aug 02, 2019 5.870 6.190 5.870 6.050 272,700 -0.11(-1.79%)
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.