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
Streaming Delayed 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 11, 2015 22.89 22.89 22.89 0 -0.92(-3.86%)
Sep 04, 2015 23.81 23.81 23.81 0 -1.08(-4.34%)
Sep 03, 2015 24.89 24.89 24.89 24.89 500 +0.16(+0.65%)
Sep 02, 2015 24.73 24.73 24.73 24.73 600 -0.10(-0.40%)
Aug 27, 2015 24.83 24.83 24.83 108 -1.28(-4.90%)
Aug 26, 2015 25.35 26.11 25.35 26.11 1,200 +0.54(+2.11%)
Aug 25, 2015 25.57 25.57 25.57 25.57 240 +0.82(+3.31%)
Aug 24, 2015 24.75 24.75 24.75 24.75 824 -1.09(-4.22%)
Aug 21, 2015 25.84 25.84 25.84 25.84 482 +0.04(+0.16%)
Aug 20, 2015 25.81 25.81 25.74 25.80 1,889 -1.35(-4.97%)
Aug 19, 2015 26.76 27.15 26.76 27.15 200 -0.34(-1.24%)
Aug 18, 2015 27.38 27.49 27.38 27.49 1,680 -0.61(-2.17%)
Aug 17, 2015 27.80 28.10 27.79 28.10 512 -0.28(-0.99%)
Aug 13, 2015 28.38 28.38 28.38 81 +0.63(+2.27%)
Aug 12, 2015 28.10 28.10 27.50 27.75 1,664 -1.13(-3.91%)
Aug 11, 2015 28.88 28.88 28.88 28.88 573 +0.00(+0.00%)
Aug 10, 2015 28.82 28.88 28.82 28.88 371 -0.47(-1.60%)
Aug 05, 2015 29.35 29.35 29.35 0 +0.39(+1.35%)
Aug 03, 2015 28.96 28.96 28.96 44 -1.03(-3.43%)
Jul 31, 2015 29.99 29.99 29.99 29.99 134 +0.49(+1.66%)
Jul 28, 2015 29.50 29.50 29.50 25 -0.50(-1.67%)
Jul 27, 2015 30.00 30.00 30.00 30.00 666 -0.38(-1.25%)
Jul 22, 2015 30.38 30.38 30.38 0 -0.32(-1.04%)
Jul 21, 2015 30.70 30.70 30.70 30.70 304 +0.07(+0.23%)
Jul 17, 2015 30.63 30.63 30.63 0 -1.36(-4.25%)
Jun 25, 2015 31.99 31.99 31.99 49 +2.88(+9.89%)
Jun 10, 2015 29.11 29.11 29.11 0 +0.77(+2.72%)
Jun 08, 2015 28.34 28.34 28.34 0 +0.16(+0.56%)
Jun 04, 2015 28.18 28.18 28.18 0 -2.45(-8.00%)
May 18, 2015 30.63 30.63 30.63 0 +0.89(+2.99%)
May 08, 2015 29.74 29.74 29.74 0 -0.51(-1.69%)
May 07, 2015 30.25 30.25 30.25 30.25 270 -1.53(-4.81%)
Apr 28, 2015 31.78 31.78 31.78 0 -0.20(-0.63%)
Apr 27, 2015 31.34 31.98 31.34 31.98 300 -0.79(-2.41%)
Apr 21, 2015 32.77 32.77 32.77 0 -0.23(-0.70%)
Apr 17, 2015 33.00 33.00 33.00 0 -1.66(-4.78%)
Apr 14, 2015 34.66 34.66 34.66 0 +1.27(+3.79%)
Apr 13, 2015 33.39 33.39 33.39 33.39 169 +0.13(+0.38%)
Apr 08, 2015 33.26 33.26 33.26 3 +0.19(+0.59%)
Apr 07, 2015 32.69 33.50 32.69 33.07 165,422 +0.57(+1.75%)
Mar 18, 2015 32.50 32.50 32.50 0 +0.50(+1.56%)
Mar 16, 2015 32.00 32.00 32.00 0 -0.30(-0.93%)
Mar 12, 2015 32.30 32.30 32.30 25 -3.58(-9.98%)
Mar 02, 2015 35.88 35.88 35.88 0 -1.96(-5.18%)
Feb 25, 2015 37.84 37.84 37.84 37.84 465 +1.02(+2.76%)
Feb 18, 2015 36.82 36.82 36.82 0 +0.08(+0.22%)
Jan 12, 2015 36.74 36.74 36.74 0 +0.80(+2.23%)
Jan 06, 2015 35.94 35.94 35.94 0 +1.09(+3.13%)
Jan 02, 2015 34.85 34.85 34.85 0 -0.15(-0.43%)
Dec 22, 2014 35.00 35.00 35.00 0 +1.85(+5.58%)
Dec 15, 2014 32.00 33.15 32.00 33.15 400 -2.07(-5.87%)
Dec 08, 2014 35.22 35.22 35.22 0 -1.40(-3.83%)
Dec 04, 2014 36.62 36.62 36.62 0 +0.17(+0.47%)
Dec 03, 2014 36.45 36.45 36.45 36.45 1,000 -1.85(-4.83%)
Nov 25, 2014 38.30 38.30 38.30 0 +0.50(+1.32%)
Nov 21, 2014 37.80 37.80 37.80 0 +1.04(+2.84%)
Nov 18, 2014 36.76 36.76 36.76 0 +0.30(+0.84%)
Nov 14, 2014 36.45 36.45 36.45 0 +0.45(+1.25%)
Nov 13, 2014 36.00 36.00 36.00 36.00 100 -0.25(-0.69%)
Nov 12, 2014 35.58 36.25 35.58 36.25 1,450 +1.25(+3.57%)
Nov 11, 2014 35.05 35.05 35.00 35.00 1,730 -0.05(-0.14%)
Nov 07, 2014 35.05 35.05 35.05 0 +2.09(+6.36%)
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.