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%)
Apr 01, 2020 2.950 3.036 2.800 2.860 3,154,490 -0.20(-6.54%)
Mar 31, 2020 3.020 3.250 2.960 3.060 4,533,446 -0.02(-0.65%)
Mar 30, 2020 3.210 3.280 3.010 3.080 4,064,690 -0.21(-6.38%)
Mar 27, 2020 3.410 3.520 3.230 3.290 6,357,100 -0.03(-0.90%)
Mar 26, 2020 2.950 3.610 2.940 3.320 9,642,794 +0.39(+13.31%)
Mar 25, 2020 2.750 3.060 2.650 2.930 6,602,288 +0.23(+8.52%)
Mar 24, 2020 2.750 2.760 2.600 2.700 4,423,732 +0.16(+6.30%)
Mar 23, 2020 2.740 2.740 2.470 2.540 4,512,576 +0.03(+1.20%)
Mar 20, 2020 2.550 2.770 2.480 2.510 6,219,400 +0.15(+6.36%)
Mar 19, 2020 2.180 2.550 2.070 2.360 7,860,407 +0.23(+10.80%)
Mar 18, 2020 2.110 2.230 1.950 2.130 4,434,298 -0.03(-1.39%)
Mar 17, 2020 2.200 2.310 2.020 2.160 3,667,818 +0.01(+0.47%)
Mar 16, 2020 1.970 2.300 1.950 2.150 4,125,030 -0.10(-4.44%)
Mar 13, 2020 2.350 2.370 2.060 2.250 5,321,200 +0.06(+2.74%)
Mar 12, 2020 2.360 2.490 2.170 2.190 5,970,341 -0.51(-18.89%)
Mar 11, 2020 2.890 2.990 2.690 2.700 5,010,862 -0.24(-8.16%)
Mar 10, 2020 3.020 3.030 2.810 2.940 3,139,427 +0.10(+3.52%)
Mar 09, 2020 2.830 3.080 2.730 2.840 4,809,064 -0.31(-9.84%)
Mar 06, 2020 3.250 3.350 3.100 3.150 4,653,300 -0.20(-5.97%)
Mar 05, 2020 3.500 3.520 3.350 3.350 3,977,642 -0.24(-6.69%)
Mar 04, 2020 3.430 3.640 3.320 3.590 5,459,937 +0.27(+8.13%)
Mar 03, 2020 3.420 3.550 3.250 3.320 4,616,312 -0.18(-5.14%)
Mar 02, 2020 3.690 3.720 3.410 3.500 6,935,971 -0.16(-4.37%)
Feb 28, 2020 3.390 3.660 3.310 3.660 6,973,400 +0.16(+4.57%)
Feb 27, 2020 3.730 3.770 3.440 3.500 9,145,604 -0.32(-8.38%)
Feb 26, 2020 3.780 3.950 3.780 3.820 5,102,834 -0.01(-0.26%)
Feb 25, 2020 3.980 4.000 3.780 3.830 5,395,578 -0.09(-2.30%)
Feb 24, 2020 3.980 4.030 3.820 3.920 6,348,507 -0.22(-5.31%)
Feb 21, 2020 4.260 4.279 4.130 4.140 3,838,200 -0.12(-2.82%)
Feb 20, 2020 4.220 4.460 4.210 4.260 5,912,584 +0.03(+0.71%)
Feb 19, 2020 4.220 4.280 4.170 4.230 3,128,973 +0.01(+0.24%)
Feb 18, 2020 4.290 4.350 4.210 4.220 4,229,958 -0.09(-2.09%)
Feb 14, 2020 4.510 4.530 4.230 4.310 7,046,200 +0.15(+3.61%)
Feb 13, 2020 4.110 4.240 4.040 4.160 4,308,805 +0.05(+1.22%)
Feb 12, 2020 4.360 4.380 4.080 4.110 5,699,796 -0.13(-3.07%)
Feb 11, 2020 4.130 4.390 4.070 4.240 6,914,059 +0.14(+3.41%)
Feb 10, 2020 4.230 4.280 4.070 4.100 4,285,475 -0.12(-2.84%)
Feb 07, 2020 4.250 4.320 4.090 4.220 6,954,600 -0.17(-3.87%)
Feb 06, 2020 4.620 4.640 4.360 4.390 5,584,332 -0.22(-4.77%)
Feb 05, 2020 4.800 4.840 4.590 4.610 4,138,639 -0.14(-2.95%)
Feb 04, 2020 4.670 4.810 4.600 4.750 5,263,440 +0.15(+3.26%)
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.