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 (%)
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%)
Dec 01, 2020 8.050 8.050 7.925 7.925 18,800 -0.33(-4.06%)
Nov 30, 2020 8.260 8.260 8.260 253 +0.00(+0.00%)
Nov 27, 2020 8.260 8.260 8.260 8.260 100 +0.10(+1.23%)
Nov 24, 2020 8.160 8.160 8.160 0 +0.05(+0.62%)
Nov 23, 2020 8.110 8.110 8.110 8.110 1,050 -0.20(-2.35%)
Nov 20, 2020 8.305 8.305 8.305 50 +0.00(+0.00%)
Nov 19, 2020 8.305 8.305 8.305 8.305 1,078 +0.11(+1.28%)
Nov 18, 2020 7.950 8.250 7.950 8.200 2,940 +0.10(+1.23%)
Nov 17, 2020 8.100 8.100 8.100 8.100 452 -0.10(-1.22%)
Nov 16, 2020 8.240 8.240 8.200 8.200 927 -0.05(-0.56%)
Nov 13, 2020 8.150 8.246 8.150 8.246 2,300 -0.00(-0.05%)
Nov 12, 2020 8.320 8.550 8.190 8.250 5,540 -0.07(-0.84%)
Nov 11, 2020 8.270 8.600 8.270 8.320 10,014 +0.07(+0.85%)
Nov 10, 2020 8.250 8.250 8.250 8.250 140 +0.06(+0.73%)
Nov 09, 2020 8.160 8.270 7.900 8.190 12,001 +0.57(+7.48%)
Nov 06, 2020 7.625 7.650 7.620 7.620 500 -0.01(-0.13%)
Nov 05, 2020 7.545 7.758 7.545 7.630 7,234 -0.04(-0.52%)
Nov 04, 2020 7.450 7.670 7.370 7.670 4,260 +0.21(+2.88%)
Nov 03, 2020 7.250 7.770 7.250 7.455 11,280 +0.29(+3.97%)
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.