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 (%)
Apr 30, 2021 15.38 15.38 15.38 0 -0.07(-0.45%)
Apr 29, 2021 15.62 15.73 14.76 15.45 12,766,332 -0.57(-3.56%)
Apr 28, 2021 14.62 16.14 14.41 16.02 12,259,885 +1.35(+9.20%)
Apr 27, 2021 15.01 15.24 14.39 14.67 6,993,007 -0.11(-0.74%)
Apr 26, 2021 14.23 14.78 14.05 14.78 6,254,589 +0.64(+4.53%)
Apr 23, 2021 13.69 14.35 13.48 14.14 7,033,300 +0.48(+3.51%)
Apr 22, 2021 14.05 14.15 13.42 13.66 8,336,949 -0.22(-1.59%)
Apr 21, 2021 12.86 13.88 12.58 13.88 7,728,141 +0.74(+5.63%)
Apr 20, 2021 14.82 14.98 12.87 13.14 16,006,750 -1.27(-8.81%)
Apr 19, 2021 14.16 15.20 13.95 14.41 10,954,811 +0.27(+1.91%)
Apr 16, 2021 13.64 14.18 13.32 14.14 10,040,300 +0.55(+4.05%)
Apr 15, 2021 14.25 14.68 13.45 13.59 20,092,474 -0.64(-4.50%)
Apr 14, 2021 14.72 14.75 14.10 14.23 13,779,300 -0.62(-4.18%)
Apr 13, 2021 13.23 15.05 13.03 14.85 20,166,708 +0.90(+6.45%)
Apr 12, 2021 14.43 14.76 13.81 13.95 26,874,200 -2.33(-14.31%)
Apr 09, 2021 16.25 16.85 15.97 16.28 10,447,500 +0.01(+0.06%)
Apr 08, 2021 16.35 16.62 15.70 16.27 8,749,355 +0.08(+0.49%)
Apr 07, 2021 17.14 17.21 16.11 16.19 12,125,131 -1.10(-6.36%)
Apr 06, 2021 18.05 18.19 17.16 17.29 12,154,301 -0.90(-4.95%)
Apr 05, 2021 18.50 18.59 17.80 18.19 9,055,300 +0.07(+0.39%)
Apr 01, 2021 19.04 19.07 18.02 18.12 10,833,900 -0.25(-1.36%)
Mar 31, 2021 18.36 19.22 18.06 18.37 15,595,505 +0.76(+4.32%)
Mar 30, 2021 16.87 17.72 16.75 17.61 7,410,924 +0.66(+3.89%)
Mar 29, 2021 17.49 18.08 16.93 16.95 8,279,630 -0.38(-2.19%)
Mar 26, 2021 18.22 18.32 16.67 17.33 11,420,500 -0.61(-3.40%)
Mar 25, 2021 16.78 17.97 16.56 17.94 12,077,827 +0.49(+2.81%)
Mar 24, 2021 18.26 18.62 17.37 17.45 13,589,173 -0.67(-3.70%)
Mar 23, 2021 18.50 19.07 17.64 18.12 15,452,175 -0.64(-3.41%)
Mar 22, 2021 19.46 19.66 18.62 18.76 11,340,691 -0.58(-3.00%)
Mar 19, 2021 19.25 19.85 18.82 19.34 11,128,900 +0.15(+0.78%)
Mar 18, 2021 20.50 21.15 19.05 19.19 12,203,754 -1.46(-7.07%)
Mar 17, 2021 19.25 20.95 19.12 20.65 11,170,395 +0.43(+2.13%)
Mar 16, 2021 22.25 22.26 19.94 20.22 19,678,662 -1.95(-8.80%)
Mar 15, 2021 20.25 22.48 20.07 22.17 26,113,644 +2.17(+10.85%)
Mar 12, 2021 18.69 20.63 18.52 20.00 21,413,400 +0.14(+0.70%)
Mar 11, 2021 18.11 19.86 17.91 19.86 23,898,928 +2.13(+12.01%)
Mar 10, 2021 19.23 19.49 17.18 17.73 19,671,978 -0.42(-2.31%)
Mar 09, 2021 16.62 18.29 16.62 18.15 19,799,362 +2.04(+12.66%)
Mar 08, 2021 15.62 16.70 15.09 16.11 14,109,042 +0.40(+2.55%)
Mar 05, 2021 16.99 17.02 13.78 15.71 30,474,900 -1.00(-5.98%)
Mar 04, 2021 17.98 18.43 16.10 16.71 22,161,014 -1.47(-8.09%)
Mar 03, 2021 19.41 19.82 18.04 18.18 15,524,100 -0.77(-4.06%)
Mar 02, 2021 19.15 21.20 18.80 18.95 25,689,294 +0.19(+1.01%)
Mar 01, 2021 18.69 19.36 18.30 18.76 13,929,683 +0.92(+5.16%)
Feb 26, 2021 18.60 19.17 17.76 17.84 14,014,200 -0.38(-2.09%)
Feb 25, 2021 19.97 20.31 18.02 18.22 20,948,208 -1.85(-9.22%)
Feb 24, 2021 18.54 20.36 17.94 20.07 20,459,114 +2.01(+11.13%)
Feb 23, 2021 17.61 18.15 15.65 18.06 25,742,016 -1.29(-6.67%)
Feb 22, 2021 19.68 20.28 19.30 19.35 15,956,212 -0.90(-4.44%)
Feb 19, 2021 19.70 20.57 18.91 20.25 21,800,200 +1.02(+5.30%)
Feb 18, 2021 21.85 22.68 19.00 19.23 36,956,264 -1.38(-6.70%)
Feb 17, 2021 20.35 22.39 19.00 20.61 38,778,540 -1.12(-5.15%)
Feb 16, 2021 19.33 21.74 18.42 21.73 59,563,960 +4.79(+28.28%)
Feb 12, 2021 15.51 19.55 14.56 16.94 76,583,104 +0.06(+0.36%)
Feb 11, 2021 24.50 24.50 16.46 16.88 105,608,096 -9.42(-35.82%)
Feb 10, 2021 31.03 32.29 22.53 26.30 118,107,704 +2.55(+10.74%)
Feb 09, 2021 20.62 24.14 20.04 23.75 56,026,876 +4.77(+25.13%)
Feb 08, 2021 17.07 19.14 16.87 18.98 26,310,422 +2.31(+13.86%)
Feb 05, 2021 16.84 17.20 16.25 16.67 14,280,800 +0.23(+1.40%)
Feb 04, 2021 16.50 17.18 15.65 16.44 19,358,972 -0.16(-0.96%)
Feb 03, 2021 15.58 17.50 15.15 16.60 46,835,524 +1.86(+12.62%)
Feb 02, 2021 12.85 14.96 12.70 14.74 29,840,272 +2.24(+17.92%)
Feb 01, 2021 12.40 12.63 12.12 12.50 9,682,282 +0.32(+2.63%)
Jan 29, 2021 12.92 13.13 12.09 12.18 19,045,500 -0.78(-6.02%)
Jan 28, 2021 12.95 13.68 12.76 12.96 13,724,192 -0.05(-0.38%)
Jan 27, 2021 12.36 13.41 12.23 13.01 16,740,548 +0.04(+0.31%)
Jan 26, 2021 12.14 13.23 12.10 12.97 18,256,002 +0.96(+7.99%)
Jan 25, 2021 12.88 13.10 11.88 12.01 16,011,426 -0.91(-7.04%)
Jan 22, 2021 12.13 13.03 12.08 12.92 11,367,100 +0.24(+1.89%)
Jan 21, 2021 12.91 13.10 12.22 12.68 18,032,736 -0.39(-2.98%)
Jan 20, 2021 13.35 13.89 12.89 13.07 16,847,536 -0.54(-3.97%)
Jan 19, 2021 13.00 13.64 12.01 13.61 28,351,056 +1.19(+9.58%)
Jan 15, 2021 13.75 14.01 12.27 12.42 53,879,800 +0.31(+2.56%)
Jan 14, 2021 10.72 12.18 10.58 12.11 45,184,452 +2.11(+21.10%)
Jan 13, 2021 9.520 10.28 9.360 10.00 24,428,580 +0.57(+6.04%)
Jan 12, 2021 9.150 9.520 9.010 9.430 13,323,959 +0.38(+4.20%)
Jan 11, 2021 8.550 9.150 8.460 9.050 13,697,516 +0.48(+5.60%)
Jan 08, 2021 8.720 8.750 8.240 8.570 10,986,700 -0.02(-0.23%)
Jan 07, 2021 8.770 9.390 8.550 8.590 21,544,422 +0.20(+2.38%)
Jan 06, 2021 8.150 8.770 7.980 8.390 27,109,564 +0.89(+11.87%)
Jan 05, 2021 7.370 7.610 7.260 7.500 7,650,090 +0.20(+2.74%)
Jan 04, 2021 7.010 7.430 7.000 7.300 9,703,908 +0.38(+5.49%)
Dec 31, 2020 6.920 6.920 6.920 6,177,915 -0.14(-1.98%)
Dec 30, 2020 6.830 7.190 6.810 7.060 6,177,915 +0.24(+3.52%)
Dec 29, 2020 6.870 7.030 6.650 6.820 6,107,351 -0.04(-0.58%)
Dec 28, 2020 7.220 7.220 6.840 6.860 6,487,509 -0.27(-3.79%)
Dec 24, 2020 7.420 7.440 7.070 7.130 4,777,600 -0.29(-3.91%)
Dec 23, 2020 7.120 7.500 6.950 7.420 9,681,597 +0.30(+4.21%)
Dec 22, 2020 7.270 7.350 7.030 7.120 7,042,556 -0.09(-1.25%)
Dec 21, 2020 7.400 7.560 7.070 7.210 10,087,276 -0.44(-5.75%)
Dec 18, 2020 7.600 7.880 7.570 7.650 8,210,900 +0.04(+0.53%)
Dec 17, 2020 7.990 8.080 7.570 7.610 18,931,096 -0.44(-5.47%)
Dec 16, 2020 8.620 8.650 8.010 8.050 37,260,296 -0.07(-0.86%)
Dec 15, 2020 7.930 8.130 7.720 8.120 10,111,978 +0.24(+3.05%)
Dec 14, 2020 8.150 8.240 7.840 7.880 6,384,506 -0.09(-1.13%)
Dec 11, 2020 8.110 8.220 7.920 7.970 5,798,900 -0.24(-2.92%)
Dec 10, 2020 7.900 8.260 7.870 8.210 6,319,796 +0.16(+1.99%)
Dec 09, 2020 8.470 8.540 7.810 8.050 10,612,368 -0.37(-4.39%)
Dec 08, 2020 8.150 8.500 8.140 8.420 8,793,953 +0.15(+1.81%)
Dec 07, 2020 8.440 8.570 7.970 8.270 10,461,973 -0.22(-2.59%)
Dec 04, 2020 8.640 8.880 8.400 8.490 16,163,700 +0.07(+0.83%)
Dec 03, 2020 8.320 8.560 8.020 8.420 11,760,630 +0.12(+1.45%)
Dec 02, 2020 7.580 8.380 7.500 8.300 17,509,508 +0.65(+8.50%)
Dec 01, 2020 8.650 8.680 7.610 7.650 22,232,632 -0.73(-8.71%)
Nov 30, 2020 8.120 8.680 7.850 8.380 26,993,272 +0.65(+8.41%)
Nov 27, 2020 7.300 7.780 7.270 7.730 12,193,200 +0.72(+10.27%)
Nov 25, 2020 6.750 7.180 6.720 7.010 11,097,600 +0.16(+2.34%)
Nov 24, 2020 6.750 6.900 6.590 6.850 13,428,974 +0.49(+7.70%)
Nov 23, 2020 6.250 6.450 6.150 6.360 7,135,847 +0.23(+3.75%)
Nov 20, 2020 6.140 6.270 6.060 6.130 7,109,700 +0.01(+0.16%)
Nov 19, 2020 6.400 6.470 5.920 6.120 11,627,981 -0.23(-3.62%)
Nov 18, 2020 6.140 6.600 6.140 6.350 19,171,216 +0.28(+4.61%)
Nov 17, 2020 5.760 6.130 5.740 6.070 10,513,452 +0.27(+4.66%)
Nov 16, 2020 5.750 5.860 5.660 5.800 6,034,288 +0.14(+2.47%)
Nov 13, 2020 5.530 5.780 5.450 5.660 18,110,500 +0.23(+4.24%)
Nov 12, 2020 5.470 5.690 5.400 5.430 7,398,799 -0.12(-2.16%)
Nov 11, 2020 5.450 5.720 5.280 5.550 9,381,716 +0.02(+0.36%)
Nov 10, 2020 5.450 5.590 5.180 5.530 14,672,844 -0.01(-0.18%)
Nov 09, 2020 6.270 6.290 5.520 5.540 23,816,184 +0.04(+0.73%)
Nov 06, 2020 5.830 6.130 5.370 5.500 41,000,900 +0.04(+0.73%)
Nov 05, 2020 5.550 5.650 5.210 5.460 21,412,396 +0.49(+9.86%)
Nov 04, 2020 4.870 5.050 4.650 4.970 8,817,322 -0.02(-0.40%)
Nov 03, 2020 5.160 5.170 4.810 4.990 9,242,772 -0.04(-0.80%)
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.