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

Aphria Inc (NQ: 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 (%)
Oct 30, 2020 4.440 4.500 4.310 4.500 4,093,400 +0.01(+0.22%)
Oct 29, 2020 4.450 4.510 4.370 4.490 4,185,121 +0.06(+1.35%)
Oct 28, 2020 4.540 4.570 4.400 4.430 5,197,542 -0.25(-5.34%)
Oct 27, 2020 4.560 4.740 4.550 4.680 3,654,871 +0.11(+2.41%)
Oct 26, 2020 4.540 4.660 4.510 4.570 4,964,729 +0.02(+0.44%)
Oct 23, 2020 4.700 4.710 4.540 4.550 3,989,100 -0.13(-2.78%)
Oct 22, 2020 4.670 4.750 4.590 4.680 4,404,540 +0.00(+0.00%)
Oct 21, 2020 4.680 4.800 4.600 4.680 7,994,253 +0.03(+0.65%)
Oct 20, 2020 4.710 4.720 4.420 4.650 8,384,255 -0.03(-0.64%)
Oct 19, 2020 4.640 4.860 4.540 4.680 10,371,557 +0.03(+0.65%)
Oct 16, 2020 4.880 4.910 4.640 4.650 7,710,300 -0.15(-3.12%)
Oct 15, 2020 5.340 5.380 4.710 4.800 26,112,496 -1.08(-18.37%)
Oct 14, 2020 6.110 6.220 5.800 5.880 11,407,680 -0.22(-3.61%)
Oct 13, 2020 6.060 6.320 5.910 6.100 11,554,026 -0.27(-4.24%)
Oct 12, 2020 5.750 6.440 5.740 6.370 16,297,516 +0.62(+10.78%)
Oct 09, 2020 5.800 5.880 5.440 5.750 11,924,000 +0.08(+1.41%)
Oct 08, 2020 5.240 5.840 5.210 5.670 13,951,775 +0.52(+10.10%)
Oct 07, 2020 5.000 5.150 4.980 5.150 5,288,585 +0.24(+4.89%)
Oct 06, 2020 5.110 5.220 4.860 4.910 6,544,403 -0.12(-2.39%)
Oct 05, 2020 4.470 5.040 4.450 5.030 10,127,281 +0.62(+14.06%)
Oct 02, 2020 4.290 4.418 4.280 4.410 1,747,200 +0.01(+0.23%)
Oct 01, 2020 4.450 4.470 4.360 4.400 1,819,427 -0.03(-0.68%)
Sep 30, 2020 4.350 4.490 4.330 4.430 2,300,965 +0.09(+2.07%)
Sep 29, 2020 4.300 4.440 4.270 4.340 2,930,040 +0.03(+0.70%)
Sep 28, 2020 4.260 4.320 4.210 4.310 2,082,157 +0.08(+1.89%)
Sep 25, 2020 4.220 4.280 4.170 4.230 1,974,200 +0.01(+0.24%)
Sep 24, 2020 4.320 4.350 4.170 4.220 4,194,596 -0.22(-4.95%)
Sep 23, 2020 4.500 4.500 4.330 4.440 5,571,784 -0.10(-2.20%)
Sep 22, 2020 4.470 4.560 4.380 4.540 2,790,045 +0.10(+2.25%)
Sep 21, 2020 4.560 4.590 4.400 4.440 3,691,250 -0.24(-5.13%)
Sep 18, 2020 4.650 4.700 4.560 4.680 1,889,900 +0.02(+0.43%)
Sep 17, 2020 4.610 4.660 4.530 4.660 1,672,281 +0.03(+0.65%)
Sep 16, 2020 4.660 4.740 4.630 4.630 2,282,499 -0.01(-0.22%)
Sep 15, 2020 4.680 4.750 4.640 4.640 1,883,612 -0.01(-0.22%)
Sep 14, 2020 4.550 4.670 4.490 4.650 2,521,609 +0.15(+3.33%)
Sep 11, 2020 4.670 4.670 4.470 4.500 3,136,200 -0.13(-2.81%)
Sep 10, 2020 4.530 4.730 4.530 4.630 4,421,359 +0.12(+2.66%)
Sep 09, 2020 4.490 4.590 4.470 4.510 2,893,089 +0.07(+1.58%)
Sep 08, 2020 4.470 4.570 4.400 4.440 2,778,032 -0.15(-3.27%)
Sep 04, 2020 4.650 4.708 4.375 4.590 3,697,200 -0.11(-2.34%)
Sep 03, 2020 4.680 4.830 4.580 4.700 3,279,808 -0.02(-0.42%)
Sep 02, 2020 4.740 4.790 4.670 4.720 2,573,781 -0.06(-1.26%)
Sep 01, 2020 4.840 4.870 4.730 4.780 3,150,507 -0.09(-1.85%)
Aug 31, 2020 4.700 4.900 4.630 4.870 4,529,624 +0.18(+3.84%)
Aug 28, 2020 4.560 4.840 4.550 4.690 7,301,500 +0.12(+2.63%)
Aug 27, 2020 4.570 4.610 4.510 4.570 2,078,343 +0.00(+0.00%)
Aug 26, 2020 4.590 4.630 4.540 4.570 2,072,585 -0.01(-0.22%)
Aug 25, 2020 4.550 4.640 4.510 4.580 2,553,681 +0.03(+0.66%)
Aug 24, 2020 4.500 4.560 4.390 4.550 2,939,016 +0.07(+1.56%)
Aug 21, 2020 4.550 4.558 4.431 4.480 2,655,400 -0.09(-1.97%)
Aug 20, 2020 4.600 4.630 4.530 4.570 2,037,791 -0.06(-1.30%)
Aug 19, 2020 4.650 4.750 4.630 4.630 2,850,516 -0.04(-0.86%)
Aug 18, 2020 4.580 4.680 4.520 4.670 3,287,431 +0.08(+1.74%)
Aug 17, 2020 4.600 4.600 4.500 4.590 3,408,122 +0.10(+2.23%)
Aug 14, 2020 4.670 4.680 4.480 4.490 6,372,200 -0.16(-3.44%)
Aug 13, 2020 4.500 4.690 4.500 4.650 3,951,718 +0.14(+3.10%)
Aug 12, 2020 4.480 4.530 4.400 4.510 3,725,397 +0.05(+1.12%)
Aug 11, 2020 4.640 4.660 4.420 4.460 3,817,734 -0.17(-3.67%)
Aug 10, 2020 4.640 4.670 4.510 4.630 5,107,002 +0.16(+3.58%)
Aug 07, 2020 4.640 4.640 4.380 4.470 8,439,600 -0.19(-4.08%)
Aug 06, 2020 4.760 4.790 4.630 4.660 4,927,880 -0.15(-3.12%)
Aug 05, 2020 4.910 4.920 4.760 4.810 5,779,091 -0.08(-1.64%)
Aug 04, 2020 4.950 4.970 4.780 4.890 8,868,922 -0.02(-0.41%)
Aug 03, 2020 4.820 4.980 4.640 4.910 7,547,389 +0.13(+2.83%)
Jul 31, 2020 4.910 5.018 4.590 4.775 11,846,500 -0.14(-2.95%)
Jul 30, 2020 5.030 5.090 4.870 4.920 9,242,826 +0.07(+1.44%)
Jul 29, 2020 5.320 5.470 4.850 4.850 26,756,152 -1.15(-19.17%)
Jul 28, 2020 5.960 6.150 5.860 6.000 18,922,224 +0.26(+4.53%)
Jul 27, 2020 5.190 5.840 5.190 5.740 14,645,798 +0.63(+12.33%)
Jul 24, 2020 5.050 5.110 4.930 5.110 4,049,300 -0.02(-0.39%)
Jul 23, 2020 5.170 5.220 5.030 5.130 4,600,520 -0.02(-0.39%)
Jul 22, 2020 5.230 5.250 5.060 5.150 4,711,063 -0.08(-1.53%)
Jul 21, 2020 5.160 5.290 5.140 5.230 4,530,044 +0.05(+0.97%)
Jul 20, 2020 5.100 5.210 5.020 5.180 5,056,046 +0.08(+1.57%)
Jul 17, 2020 5.150 5.338 5.080 5.100 7,756,400 +0.03(+0.59%)
Jul 16, 2020 5.020 5.190 4.910 5.070 6,128,824 -0.10(-1.93%)
Jul 15, 2020 4.800 5.110 4.710 5.170 12,405,652 +0.46(+9.77%)
Jul 14, 2020 4.760 4.910 4.470 4.710 10,408,066 +0.03(+0.64%)
Jul 13, 2020 4.480 4.980 4.400 4.680 13,804,708 +0.38(+8.84%)
Jul 10, 2020 4.180 4.310 4.130 4.300 3,688,700 +0.11(+2.63%)
Jul 09, 2020 4.330 4.360 4.110 4.190 3,282,680 -0.12(-2.78%)
Jul 08, 2020 4.360 4.370 4.250 4.310 2,476,669 -0.02(-0.46%)
Jul 07, 2020 4.380 4.400 4.310 4.330 2,278,297 -0.05(-1.14%)
Jul 06, 2020 4.330 4.460 4.310 4.380 2,975,959 +0.08(+1.86%)
Jul 02, 2020 4.390 4.420 4.300 4.300 2,501,900 -0.06(-1.38%)
Jul 01, 2020 4.340 4.460 4.300 4.360 3,711,686 +0.07(+1.63%)
Jun 30, 2020 4.280 4.360 4.180 4.290 3,901,896 +0.00(+0.00%)
Jun 29, 2020 4.060 4.290 3.960 4.290 4,138,733 +0.22(+5.41%)
Jun 26, 2020 4.180 4.190 4.020 4.070 3,460,600 -0.16(-3.78%)
Jun 25, 2020 4.230 4.280 4.100 4.230 4,185,884 -0.05(-1.17%)
Jun 24, 2020 4.430 4.490 4.180 4.280 5,132,214 -0.15(-3.39%)
Jun 23, 2020 4.450 4.690 4.400 4.430 5,906,694 -0.02(-0.45%)
Jun 22, 2020 4.400 4.450 4.350 4.450 2,169,785 +0.01(+0.23%)
Jun 19, 2020 4.520 4.575 4.370 4.440 3,440,700 -0.09(-1.99%)
Jun 18, 2020 4.370 4.560 4.310 4.530 3,362,373 +0.17(+3.90%)
Jun 17, 2020 4.460 4.500 4.320 4.360 3,466,914 -0.12(-2.68%)
Jun 16, 2020 4.630 4.640 4.410 4.480 5,133,271 +0.00(+0.00%)
Jun 15, 2020 4.190 4.490 4.110 4.480 4,416,233 +0.15(+3.46%)
Jun 12, 2020 4.520 4.530 4.250 4.330 4,695,800 +0.09(+2.12%)
Jun 11, 2020 4.650 4.780 4.240 4.240 8,968,748 -0.68(-13.82%)
Jun 10, 2020 5.150 5.200 4.860 4.920 7,756,006 -0.14(-2.77%)
Jun 09, 2020 4.910 5.250 4.830 5.060 10,775,464 +0.08(+1.61%)
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.