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 (%)
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%)
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.