Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Aphria Inc | APHA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.07 | -0.5% | 14.07 | 12:51:35 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 14.16 | 13.95 | 15.20 | 14.14 |
APHA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.48 | 15.20 | 13.03 | 14.13 | 18,150,904 | -0.41 | -2.83% |
| 1 Month | 19.46 | 19.6558 | 13.03 | 16.30 | 13,098,662 | -5.39 | -27.7% |
| 3 Months | 12.90 | 32.2785 | 11.88 | 18.53 | 23,496,779 | 1.17 | 9.07% |
| 6 Months | 4.64 | 32.2785 | 4.31 | 14.52 | 18,341,355 | 9.43 | 203.23% |
| 1 Year | 4.39 | 32.2785 | 3.96 | 12.67 | 12,914,824 | 9.68 | 220.5% |
| 3 Years | 4.39 | 32.2785 | 3.96 | 12.67 | 12,914,824 | 9.68 | 220.5% |
| 5 Years | 4.39 | 32.2785 | 3.96 | 12.67 | 12,914,824 | 9.68 | 220.5% |
APHA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16 2021 | 14.14 | 0.55 | 4.05% | 13.62 | 14.1771 | 13.32 | 10,025,352 |
| Apr 15 2021 | 13.59 | -0.64 | -4.5% | 14.25 | 14.6812 | 13.45 | 20,054,293 |
| Apr 14 2021 | 14.23 | -0.62 | -4.18% | 14.72 | 14.73 | 14.10 | 13,713,608 |
| Apr 13 2021 | 14.85 | 0.90 | 6.45% | 13.23 | 15.05 | 13.03 | 20,129,335 |
| Apr 12 2021 | 13.95 | -2.33 | -14.31% | 14.48 | 14.76 | 13.81 | 26,831,934 |
| Apr 09 2021 | 16.28 | 0.01 | 0.06% | 16.2509 | 16.8523 | 15.9663 | 10,413,797 |
| Apr 08 2021 | 16.27 | 0.08 | 0.49% | 16.35 | 16.62 | 15.70 | 8,703,645 |
| Apr 07 2021 | 16.19 | -1.10 | -6.36% | 17.14 | 17.21 | 16.11 | 12,084,368 |
| Apr 06 2021 | 17.29 | -0.90 | -4.95% | 18.05 | 18.19 | 17.16 | 12,099,031 |
| Apr 05 2021 | 18.19 | 0.07 | 0.39% | 18.54 | 18.59 | 17.80 | 9,047,518 |
| Apr 01 2021 | 18.12 | -0.25 | -1.36% | 19.04 | 19.07 | 18.02 | 10,803,662 |
| Mar 31 2021 | 18.37 | 0.76 | 4.32% | 18.36 | 19.22 | 18.0628 | 15,540,233 |
| Mar 30 2021 | 17.61 | 0.66 | 3.89% | 16.90 | 17.72 | 16.75 | 7,403,874 |
| Mar 29 2021 | 16.95 | -0.38 | -2.19% | 17.48 | 18.08 | 16.93 | 8,259,823 |
| Mar 26 2021 | 17.33 | -0.61 | -3.4% | 18.22 | 18.32 | 16.67 | 11,391,163 |
| Mar 25 2021 | 17.94 | 0.49 | 2.81% | 16.78 | 17.97 | 16.56 | 12,043,976 |
| Mar 24 2021 | 17.45 | -0.67 | -3.7% | 18.26 | 18.62 | 17.37 | 13,570,719 |
| Mar 23 2021 | 18.12 | -0.64 | -3.41% | 18.52 | 19.07 | 17.64 | 15,434,067 |
| Mar 22 2021 | 18.76 | -0.58 | -3.0% | 19.46 | 19.6558 | 18.62 | 11,324,172 |
| Mar 19 2021 | 19.34 | 0.15 | 0.78% | 19.32 | 19.85 | 18.82 | 11,104,170 |
