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 )

11.29 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 25, 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 (%)
May 28, 2021 11.80 11.80 11.79 11.79 300 +0.03(+0.26%)
May 27, 2021 11.53 11.76 11.53 11.76 1,885 -0.20(-1.67%)
May 26, 2021 11.90 11.96 11.90 11.96 277 +0.46(+4.00%)
May 25, 2021 11.50 11.50 11.50 11.50 363 -0.37(-3.12%)
May 19, 2021 11.87 11.87 11.87 121 +0.00(+0.00%)
May 18, 2021 11.87 11.87 11.87 11.87 176 +0.37(+3.22%)
May 12, 2021 11.50 11.50 11.50 23 -0.07(-0.61%)
May 11, 2021 11.57 11.57 11.57 11.57 123 +0.07(+0.61%)
May 10, 2021 11.50 11.50 11.50 11.50 150 +0.24(+2.18%)
May 06, 2021 11.26 11.26 11.26 0 +0.54(+4.99%)
May 05, 2021 10.72 10.72 10.72 10.72 214 +0.00(+0.00%)
May 04, 2021 10.72 10.72 10.72 154 +0.00(+0.00%)
May 03, 2021 10.37 10.72 10.37 10.72 559 -0.25(-2.28%)
Apr 30, 2021 10.97 10.97 10.97 10.97 300 -0.67(-5.74%)
Apr 29, 2021 11.64 11.64 11.64 48 +0.00(+0.00%)
Apr 28, 2021 11.64 11.64 11.64 70 +0.00(+0.00%)
Apr 27, 2021 11.96 11.96 11.64 11.64 377 +0.07(+0.58%)
Apr 26, 2021 11.00 11.57 11.00 11.57 2,229 +1.35(+13.21%)
Apr 23, 2021 10.22 10.22 10.22 30 +0.00(+0.00%)
Apr 22, 2021 10.22 10.22 10.22 10.22 502 +0.04(+0.39%)
Apr 20, 2021 10.18 10.18 10.18 0 +0.00(+0.00%)
Apr 19, 2021 10.18 10.18 10.18 10.18 140 +0.28(+2.83%)
Apr 16, 2021 9.900 9.900 9.900 164 +0.00(+0.00%)
Apr 15, 2021 9.900 9.900 9.900 42 +0.00(+0.00%)
Apr 14, 2021 10.44 10.44 9.900 9.900 1,610 +0.36(+3.77%)
Apr 13, 2021 9.540 9.540 9.540 9.540 580 -0.62(-6.10%)
Apr 12, 2021 10.16 10.16 10.16 50 +0.00(+0.00%)
Apr 09, 2021 10.16 10.16 10.16 10.16 200 -0.04(-0.39%)
Apr 08, 2021 10.20 10.20 10.20 161 +0.00(+0.00%)
Apr 07, 2021 10.28 10.28 10.20 10.20 3,827 -0.44(-4.14%)
Apr 06, 2021 10.64 10.64 10.64 10.64 130 +0.22(+2.08%)
Apr 05, 2021 10.39 10.42 10.39 10.42 3,418 +0.06(+0.61%)
Apr 01, 2021 10.36 10.36 10.36 10.36 200 +0.38(+3.81%)
Mar 31, 2021 9.980 9.980 9.980 9.980 562 +0.53(+5.55%)
Mar 30, 2021 9.455 9.455 9.455 9.455 217 +0.38(+4.24%)
Mar 29, 2021 9.070 9.070 9.070 9.070 519 -0.07(-0.82%)
Mar 26, 2021 9.145 9.145 9.145 9.145 300 +0.14(+1.61%)
Mar 25, 2021 9.050 9.050 8.970 9.000 7,352 -0.65(-6.74%)
Mar 24, 2021 9.650 9.650 9.650 6 +0.00(+0.00%)
Mar 23, 2021 9.650 9.650 9.650 81 +0.00(+0.00%)
Mar 22, 2021 9.420 10.00 9.420 9.650 2,673 -0.55(-5.39%)
Mar 18, 2021 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 17, 2021 10.20 10.20 10.20 73 +0.00(+0.00%)
Mar 16, 2021 10.20 10.20 10.20 13 +0.00(+0.00%)
Mar 15, 2021 10.20 10.20 10.20 25 +0.00(+0.00%)
Mar 12, 2021 10.20 10.20 10.20 46 +0.00(+0.00%)
Mar 11, 2021 10.20 10.20 10.20 10.20 3,667 -0.02(-0.20%)
Mar 10, 2021 10.22 10.22 10.22 10.22 13,478 +0.00(+0.00%)
Mar 09, 2021 10.22 10.22 10.22 10.22 513 +0.67(+7.02%)
Mar 08, 2021 9.550 9.550 9.550 97 +0.00(+0.00%)
Mar 05, 2021 9.550 9.550 9.550 9.550 700 -0.06(-0.62%)
Mar 04, 2021 9.610 9.610 9.610 9.610 780 -0.25(-2.54%)
Mar 03, 2021 9.860 9.860 9.860 9.860 215 +0.04(+0.41%)
Mar 02, 2021 9.420 9.820 9.420 9.820 571 +0.08(+0.78%)
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.