APHA

Aphria Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Aphria Inc APHA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 15.38 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.38
more quote information »

APHA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month14.7216.1412.58114.4111,475,3480.664.48%
3 Months20.3522.6812.58117.7216,143,937-4.97-24.42%
6 Months5.4732.27855.4015.3618,815,2429.91181.17%
1 Year4.3932.27853.9612.7412,811,51110.99250.34%
3 Years4.3932.27853.9612.7412,811,51110.99250.34%
5 Years4.3932.27853.9612.7412,811,51110.99250.34%

APHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 10 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 07 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 06 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 05 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 04 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
May 03 2021 15.38 0.00 0.0% 15.38 15.38 15.38 0
Apr 30 2021 15.38 -0.07 -0.45% 15.17 15.95 15.06 17,296,111
Apr 29 2021 15.45 -0.57 -3.56% 15.59 15.73 14.76 12,732,570
Apr 28 2021 16.02 1.35 9.2% 14.64 16.14 14.41 12,225,712
Apr 27 2021 14.67 -0.11 -0.74% 15.01 15.24 14.39 6,979,086
Apr 26 2021 14.78 0.64 4.53% 14.25 14.78 14.05 6,242,189
Apr 23 2021 14.14 0.48 3.51% 13.69 14.35 13.48 7,026,242
Apr 22 2021 13.66 -0.22 -1.59% 14.02 14.15 13.42 8,308,469
Apr 21 2021 13.88 0.74 5.63% 12.86 13.88 12.581 7,698,300
Apr 20 2021 13.14 -1.27 -8.81% 14.83 14.97 12.87 15,973,509
Apr 19 2021 14.41 0.27 1.91% 14.16 15.20 13.95 10,904,086
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
See More Historical Prices »


Your Recent History
NASDAQ
APHA
Aphria
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.