Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aphria Inc (NY: APHA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 3.650 3.690 3.530 3.590 3,853,387 -0.08(-2.18%)
Apr 29, 2020 3.690 3.750 3.620 3.670 4,111,277 +0.04(+1.10%)
Apr 28, 2020 3.850 3.870 3.570 3.630 6,780,242 -0.11(-2.94%)
Apr 27, 2020 3.640 3.880 3.600 3.740 10,717,081 +0.20(+5.65%)
Apr 24, 2020 3.400 3.550 3.310 3.540 4,606,000 +0.14(+4.12%)
Apr 23, 2020 3.290 3.400 3.260 3.400 5,868,159 +0.12(+3.66%)
Apr 22, 2020 3.330 3.380 3.230 3.280 5,507,687 -0.01(-0.30%)
Apr 21, 2020 3.330 3.410 3.230 3.290 5,176,405 -0.15(-4.36%)
Apr 20, 2020 3.540 3.570 3.350 3.440 13,956,669 -0.16(-4.44%)
Apr 17, 2020 3.700 3.790 3.580 3.600 6,960,800 +0.03(+0.84%)
Apr 16, 2020 3.820 3.870 3.390 3.570 10,572,251 -0.20(-5.31%)
Apr 15, 2020 4.240 4.300 3.640 3.770 22,134,042 +0.13(+3.57%)
Apr 14, 2020 3.610 3.750 3.500 3.640 7,878,596 +0.17(+4.90%)
Apr 13, 2020 3.220 3.480 3.150 3.470 6,359,070 +0.27(+8.44%)
Apr 09, 2020 3.250 3.290 3.105 3.200 3,629,700 +0.01(+0.31%)
Apr 08, 2020 3.060 3.230 2.990 3.190 5,245,264 +0.15(+4.93%)
Apr 07, 2020 3.220 3.250 2.970 3.040 4,531,893 +0.04(+1.33%)
Apr 06, 2020 2.960 3.160 2.890 3.000 4,009,425 +0.18(+6.38%)
Apr 03, 2020 2.920 2.970 2.790 2.820 2,788,400 -0.07(-2.42%)
Apr 02, 2020 2.870 3.040 2.800 2.890 3,796,015 +0.03(+1.05%)
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.