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 (%)
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%)
Nov 02, 2020 4.540 5.110 4.530 5.030 11,756,001 +0.53(+11.78%)
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%)
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.