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 (%)
Sep 27, 2023 9.240 81 +0.17(+1.87%)
Sep 26, 2023 9.065 9.070 9.060 9.070 4,126 +0.30(+3.40%)
Sep 18, 2023 8.772 84 +0.42(+5.08%)
Sep 07, 2023 8.348 15 -0.05(-0.62%)
Sep 06, 2023 8.560 8.560 8.400 8.400 306 -0.43(-4.89%)
Sep 01, 2023 8.832 6 -0.27(-2.95%)
Aug 30, 2023 9.100 0 -0.87(-8.71%)
Aug 22, 2023 9.969 32 -0.27(-2.65%)
Aug 16, 2023 10.24 61 +0.21(+2.09%)
Aug 14, 2023 10.03 80 -0.36(-3.46%)
Aug 07, 2023 10.39 3 -0.43(-4.00%)
Jul 25, 2023 10.82 155 +0.45(+4.36%)
Jul 20, 2023 10.37 2 +0.02(+0.19%)
Jul 19, 2023 10.35 10.35 10.35 10.35 247 -0.10(-0.96%)
Jul 18, 2023 10.45 10.45 10.41 10.45 341 +0.65(+6.63%)
Jul 12, 2023 9.800 40 +0.19(+1.98%)
Jul 11, 2023 9.610 9.610 9.610 9.610 234 +0.03(+0.31%)
Jul 07, 2023 9.580 3 -0.19(-1.94%)
Jun 23, 2023 9.770 39 -0.11(-1.11%)
Jun 22, 2023 9.880 9.880 9.880 9.880 241 -0.08(-0.80%)
Jun 14, 2023 9.960 6 +0.23(+2.36%)
Jun 13, 2023 9.730 9.730 9.730 9.730 500 +0.66(+7.28%)
Jun 06, 2023 9.070 12 +0.06(+0.67%)
Jun 05, 2023 9.010 9.010 9.010 9.010 220 +0.12(+1.41%)
Jun 02, 2023 8.880 8.885 8.880 8.885 472 +0.17(+2.01%)
May 25, 2023 8.710 19 -0.11(-1.25%)
May 11, 2023 8.820 18 -0.95(-9.72%)
May 08, 2023 9.770 79 +0.09(+0.95%)
May 05, 2023 9.678 9.678 9.678 9.678 189 -0.18(-1.78%)
May 03, 2023 9.854 76 -0.11(-1.12%)
May 01, 2023 9.965 14 +0.23(+2.39%)
Apr 25, 2023 9.732 47 -0.23(-2.27%)
Apr 19, 2023 9.959 50 +0.16(+1.62%)
Apr 18, 2023 9.800 9.800 9.800 9.800 265 -0.25(-2.49%)
Apr 10, 2023 10.05 1,044 -0.18(-1.76%)
Apr 03, 2023 10.23 28 -0.06(-0.58%)
Mar 30, 2023 10.29 116 +0.25(+2.49%)
Mar 24, 2023 10.04 4 +0.27(+2.76%)
Mar 22, 2023 9.770 88 +0.12(+1.24%)
Mar 16, 2023 9.650 74 +0.27(+2.87%)
Mar 15, 2023 9.380 9.380 9.380 9.380 278 -0.80(-7.85%)
Mar 13, 2023 10.18 383 +0.13(+1.29%)
Mar 10, 2023 10.05 10.05 10.05 10.05 158 +1.00(+11.05%)
Mar 08, 2023 9.050 22 +0.35(+4.02%)
Mar 07, 2023 8.701 8.701 8.700 8.700 215 -0.59(-6.35%)
Mar 06, 2023 9.290 9.290 9.290 9.290 259 +0.44(+4.97%)
Mar 01, 2023 8.850 4 +1.04(+13.32%)
Feb 28, 2023 7.810 7.810 7.810 7.810 364 -0.36(-4.42%)
Feb 22, 2023 8.171 22 -0.04(-0.47%)
Feb 16, 2023 8.210 29 -0.07(-0.87%)
Feb 14, 2023 8.282 48 +0.00(+0.00%)
Feb 13, 2023 8.282 8.282 8.282 8.282 1,253 -0.37(-4.25%)
Feb 02, 2023 8.649 8 +0.03(+0.40%)
Feb 01, 2023 8.615 8.615 8.615 8.615 240 -0.07(-0.83%)
Jan 31, 2023 8.688 8.688 8.688 8.688 258 -0.16(-1.79%)
Jan 27, 2023 8.846 98 +0.62(+7.48%)
Jan 25, 2023 8.230 19 -0.24(-2.80%)
Jan 24, 2023 8.445 8.520 8.445 8.467 1,056 -0.11(-1.25%)
Jan 18, 2023 8.575 81 -0.15(-1.66%)
Jan 17, 2023 8.720 8.720 8.720 8.720 226 +0.45(+5.44%)
Jan 11, 2023 8.270 47 +0.12(+1.47%)
Jan 10, 2023 8.150 8.150 8.150 8.150 139 -0.18(-2.16%)
Jan 09, 2023 8.330 8.335 8.330 8.330 2,200 +0.21(+2.65%)
Jan 06, 2023 8.115 8.115 8.115 8.115 1,844 +0.08(+0.93%)
Jan 04, 2023 8.040 4 -0.06(-0.74%)
Jan 03, 2023 8.100 8.100 8.100 8.100 100 +0.07(+0.93%)
Dec 29, 2022 8.025 42 -0.03(-0.31%)
Dec 27, 2022 8.050 50 +0.09(+1.13%)
Dec 21, 2022 7.960 0 +0.15(+1.92%)
Dec 19, 2022 7.810 30 +0.22(+2.90%)
Dec 16, 2022 7.580 7.700 7.580 7.590 2,895 -0.11(-1.36%)
Dec 15, 2022 7.695 7.695 7.695 7.695 705 -0.28(-3.56%)
Dec 12, 2022 7.979 261 -0.19(-2.33%)
Dec 02, 2022 8.170 99 +0.53(+6.94%)
Dec 01, 2022 7.650 7.650 7.640 7.640 252 -0.84(-9.95%)
Nov 28, 2022 8.484 0 +0.18(+2.22%)
Nov 22, 2022 8.300 0 -0.36(-4.16%)
Nov 17, 2022 8.660 31 -0.27(-3.02%)
Nov 16, 2022 8.930 8.930 8.930 8.930 207 +0.12(+1.30%)
Nov 15, 2022 8.770 8.820 8.770 8.815 787 +0.56(+6.85%)
Nov 07, 2022 8.250 9 +0.00(+0.00%)
Nov 01, 2022 8.250 26 +0.30(+3.77%)
Oct 24, 2022 7.950 0 -0.25(-2.99%)
Oct 21, 2022 8.195 8.230 8.195 8.195 774 +0.02(+0.18%)
Oct 19, 2022 8.180 2 +0.20(+2.52%)
Oct 17, 2022 7.979 0 +0.01(+0.11%)
Oct 14, 2022 7.970 7.970 7.970 7.970 336 -0.03(-0.38%)
Oct 13, 2022 7.885 8.000 7.885 8.000 1,508 +0.48(+6.32%)
Oct 12, 2022 7.725 7.725 7.524 7.524 630 -0.24(-3.10%)
Oct 07, 2022 7.765 0 +0.08(+1.11%)
Oct 05, 2022 7.680 3 -0.19(-2.41%)
Oct 04, 2022 7.710 7.870 7.710 7.870 4,680 +0.29(+3.83%)
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.