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 (%)
Sep 30, 2019 5.450 5.470 5.100 5.190 4,182,341 -0.28(-5.12%)
Sep 27, 2019 5.610 5.680 5.430 5.470 2,807,300 -0.16(-2.84%)
Sep 26, 2019 5.670 5.710 5.440 5.630 3,315,850 -0.32(-5.38%)
Sep 25, 2019 5.650 5.780 5.340 5.950 4,853,188 +0.25(+4.39%)
Sep 24, 2019 6.060 6.080 5.660 5.700 4,123,815 -0.35(-5.79%)
Sep 23, 2019 6.040 6.240 6.030 6.050 2,552,482 -0.11(-1.79%)
Sep 20, 2019 6.050 6.221 5.930 6.160 2,748,800 +0.11(+1.82%)
Sep 19, 2019 6.230 6.300 6.040 6.050 2,354,308 -0.23(-3.66%)
Sep 18, 2019 6.250 6.350 6.120 6.280 2,304,382 +0.05(+0.80%)
Sep 17, 2019 6.530 6.610 6.160 6.230 4,166,049 -0.38(-5.75%)
Sep 16, 2019 6.620 6.750 6.578 6.610 2,100,699 -0.11(-1.64%)
Sep 13, 2019 6.640 6.820 6.540 6.720 2,680,200 +0.07(+1.05%)
Sep 12, 2019 6.750 6.860 6.620 6.650 2,402,186 -0.25(-3.62%)
Sep 11, 2019 6.940 7.040 6.830 6.900 3,065,283 -0.09(-1.29%)
Sep 10, 2019 6.750 7.000 6.630 6.990 2,566,034 +0.19(+2.79%)
Sep 09, 2019 7.110 7.140 6.750 6.800 3,277,872 -0.26(-3.68%)
Sep 06, 2019 6.850 7.140 6.770 7.060 4,457,200 +0.21(+3.07%)
Sep 05, 2019 6.750 6.900 6.650 6.850 4,004,937 +0.11(+1.63%)
Sep 04, 2019 6.580 6.770 6.400 6.740 3,284,292 +0.26(+4.01%)
Sep 03, 2019 6.200 6.540 6.140 6.480 2,423,621 +0.22(+3.51%)
Aug 30, 2019 6.470 6.530 6.250 6.260 3,029,700 -0.19(-2.95%)
Aug 29, 2019 6.320 6.465 6.182 6.450 3,621,522 +0.23(+3.70%)
Aug 28, 2019 5.920 6.250 5.790 6.220 4,047,140 +0.23(+3.84%)
Aug 27, 2019 6.410 6.440 5.880 5.990 5,371,989 -0.42(-6.55%)
Aug 26, 2019 6.660 6.660 6.224 6.410 3,811,138 -0.15(-2.29%)
Aug 23, 2019 6.440 6.800 6.420 6.560 5,439,800 +0.05(+0.77%)
Aug 22, 2019 6.600 6.720 6.410 6.510 3,193,859 -0.07(-1.06%)
Aug 21, 2019 6.330 6.650 6.260 6.580 4,224,499 +0.33(+5.28%)
Aug 20, 2019 6.210 6.350 6.120 6.250 2,645,998 +0.01(+0.16%)
Aug 19, 2019 6.340 6.340 6.100 6.240 3,477,710 +0.06(+0.97%)
Aug 16, 2019 6.060 6.270 6.010 6.180 3,879,400 +0.22(+3.69%)
Aug 15, 2019 6.280 6.430 5.820 5.960 8,380,293 -0.43(-6.73%)
Aug 14, 2019 6.700 6.740 6.380 6.390 5,019,808 -0.53(-7.66%)
Aug 13, 2019 6.570 6.960 6.480 6.920 4,546,374 +0.36(+5.49%)
Aug 12, 2019 6.320 6.570 6.210 6.560 3,637,922 +0.22(+3.47%)
Aug 09, 2019 6.660 6.690 6.340 6.340 7,330,300 -0.36(-5.37%)
Aug 08, 2019 6.990 7.020 6.560 6.700 5,425,718 -0.16(-2.33%)
Aug 07, 2019 7.080 7.120 6.710 6.860 8,070,048 -0.32(-4.46%)
Aug 06, 2019 7.250 7.600 6.840 7.180 15,368,568 +0.15(+2.13%)
Aug 05, 2019 7.070 7.200 6.720 7.030 16,300,267 -0.30(-4.09%)
Aug 02, 2019 6.740 7.450 6.300 7.330 34,626,900 +2.13(+40.96%)
Aug 01, 2019 5.350 5.410 5.020 5.200 6,224,123 -0.18(-3.35%)
Jul 31, 2019 5.550 5.610 5.370 5.380 3,100,298 -0.12(-2.18%)
Jul 30, 2019 5.250 5.680 5.240 5.500 3,320,639 +0.15(+2.80%)
Jul 29, 2019 5.500 5.540 5.215 5.350 3,939,783 -0.15(-2.73%)
Jul 26, 2019 5.650 5.790 5.425 5.500 5,235,200 -0.34(-5.82%)
Jul 25, 2019 6.060 6.230 5.790 5.840 2,709,020 -0.23(-3.79%)
Jul 24, 2019 6.100 6.160 5.910 6.070 3,021,493 -0.10(-1.62%)
Jul 23, 2019 6.200 6.230 6.050 6.170 1,659,993 +0.00(+0.00%)
Jul 22, 2019 6.400 6.400 6.120 6.170 2,250,504 -0.22(-3.44%)
Jul 19, 2019 6.410 6.500 6.350 6.390 1,133,300 -0.06(-0.93%)
Jul 18, 2019 6.550 6.600 6.350 6.450 2,100,323 -0.11(-1.68%)
Jul 17, 2019 6.360 6.680 6.320 6.560 2,835,124 +0.26(+4.13%)
Jul 16, 2019 6.260 6.430 6.180 6.300 10,754,762 +0.01(+0.16%)
Jul 15, 2019 6.130 6.340 6.000 6.290 2,664,570 +0.07(+1.13%)
Jul 12, 2019 6.520 6.540 6.140 6.220 4,110,700 -0.33(-5.04%)
Jul 11, 2019 6.640 6.700 6.510 6.550 2,065,905 -0.09(-1.36%)
Jul 10, 2019 6.800 6.830 6.620 6.640 1,454,004 -0.11(-1.63%)
Jul 09, 2019 6.650 6.820 6.560 6.750 2,110,463 +0.00(+0.00%)
Jul 08, 2019 6.810 6.810 6.610 6.750 2,691,464 -0.10(-1.46%)
Jul 05, 2019 6.870 6.900 6.770 6.850 1,422,200 -0.05(-0.72%)
Jul 03, 2019 6.840 6.990 6.750 6.900 1,668,000 +0.06(+0.88%)
Jul 02, 2019 6.980 7.000 6.810 6.840 1,695,116 -0.14(-2.01%)
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.