U.S. Markets closed

Aphria Inc. (APHA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.5500-0.1300 (-2.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20204.70004.71004.54004.55004.55003,949,200
Oct 22, 20204.66804.75004.59004.68004.68004,412,800
Oct 21, 20204.68004.80004.60004.68004.68007,999,500
Oct 20, 20204.71004.72004.42004.65004.65008,385,300
Oct 19, 20204.64004.86004.54004.68004.680010,372,600
Oct 16, 20204.88004.91004.64004.65004.65007,710,300
Oct 15, 20205.34005.38304.71004.80004.800026,130,400
Oct 14, 20206.11006.22005.80005.88005.880011,426,800
Oct 13, 20206.06006.32005.91006.10006.100011,556,500
Oct 12, 20205.75006.44005.74006.37006.370016,317,500
Oct 09, 20205.80005.88005.44005.75005.750011,924,000
Oct 08, 20205.24005.84005.21005.67005.670013,988,800
Oct 07, 20205.00005.15004.98005.14005.14005,290,900
Oct 06, 20205.11005.22004.86004.91004.91006,544,800
Oct 05, 20204.47005.04004.45005.03005.030010,130,500
Oct 02, 20204.29004.41804.28004.41004.41001,747,300
Oct 01, 20204.45004.47004.36504.40004.40001,819,900
Sep 30, 20204.34904.49004.33004.43004.43002,299,300
Sep 29, 20204.30004.44004.27004.34004.34002,929,900
Sep 28, 20204.26004.32004.21004.31004.31002,082,000
Sep 25, 20204.22004.28004.17004.23004.23001,974,300
Sep 24, 20204.32404.35004.17004.22004.22004,195,900
Sep 23, 20204.50004.50004.32604.44004.44005,572,600
Sep 22, 20204.47004.56004.38004.54004.54002,802,800
Sep 21, 20204.56004.59004.40004.44004.44003,691,800
Sep 18, 20204.65004.70004.56004.68004.68001,889,900
Sep 17, 20204.61004.66004.53004.66004.66001,672,700
Sep 16, 20204.66004.74004.63004.63004.63002,279,300
Sep 15, 20204.68004.75004.64004.64004.64001,883,600
Sep 14, 20204.55004.67004.48504.65004.65002,521,800
Sep 11, 20204.67004.67004.47004.50004.50003,136,200
Sep 10, 20204.53004.72804.53004.63004.63004,422,300
Sep 09, 20204.49004.58504.47004.51004.51002,893,200
Sep 08, 20204.47004.57004.40004.44004.44002,779,800
Sep 04, 20204.65004.70804.37504.59004.59003,697,200
Sep 03, 20204.68004.83004.58004.70004.70003,284,100
Sep 02, 20204.74004.79004.67004.72004.72002,573,800
Sep 01, 20204.84004.87004.73004.78004.78003,150,700
Aug 31, 20204.70004.90004.63204.87004.87004,531,300
Aug 28, 20204.56004.84004.55004.69004.69007,301,600
Aug 27, 20204.57004.61004.51004.57004.57002,079,400
Aug 26, 20204.59004.63004.54004.57004.57002,073,000
Aug 25, 20204.55004.64004.51004.58004.58002,554,900
Aug 24, 20204.49604.56004.39004.55004.55002,939,300
Aug 21, 20204.55004.55804.43104.48004.48002,655,500
Aug 20, 20204.60004.63004.53004.57004.57002,044,800
Aug 19, 20204.65004.75004.62504.63004.63002,853,600
Aug 18, 20204.58004.68004.52004.67004.67003,289,100
Aug 17, 20204.60004.60004.50004.59004.59003,429,600
Aug 14, 20204.67004.68004.48004.49004.49006,372,200
Aug 13, 20204.50004.69004.50004.65004.65003,952,300
Aug 12, 20204.48004.53504.40004.51004.51003,729,100
Aug 11, 20204.64004.66004.42004.45004.45003,819,200
Aug 10, 20204.64004.67004.50804.63004.63005,110,700
Aug 07, 20204.64004.64004.38004.47004.47008,430,800
Aug 06, 20204.76004.79004.63004.66004.66004,932,000
Aug 05, 20204.91004.92304.76004.81004.81005,776,100
Aug 04, 20204.95004.96504.78504.89004.89008,874,800
Aug 03, 20204.82004.98004.64004.91004.91007,549,500
Jul 31, 20204.91005.01804.59004.77504.775011,901,300
Jul 30, 20205.03005.09004.87004.92004.92009,252,600
Jul 29, 20205.32005.47004.85004.85004.850026,863,000
Jul 28, 20205.96006.15005.86006.00006.000018,963,200
Jul 27, 20205.19005.84005.19005.74005.740014,713,300
Jul 24, 20205.05005.11004.93005.11005.11004,049,400
Jul 23, 20205.17005.22005.03005.13005.13004,601,100
Jul 22, 20205.23005.25005.06005.15005.15004,711,600
Jul 21, 20205.16005.29005.14005.23005.23004,532,800
Jul 20, 20205.09805.21005.02005.18005.18005,056,500
Jul 17, 20205.15005.33805.08005.10005.10007,756,400
Jul 16, 20205.02005.19004.91005.07005.07006,136,100
Jul 15, 20204.80005.11004.71005.07005.070012,417,100
Jul 14, 20204.76004.91004.47004.71004.710010,412,500
Jul 13, 20204.48004.98004.40004.68004.680013,814,700
Jul 10, 20204.18004.31004.13004.30004.30003,688,700
Jul 09, 20204.33004.36004.11504.19004.19003,293,600
Jul 08, 20204.36004.37004.25004.31004.31002,488,400
Jul 07, 20204.38004.40004.31004.33004.33002,279,400
Jul 06, 20204.33004.46004.31004.38004.38002,977,300
Jul 02, 20204.39004.42004.30004.30004.30002,501,900
Jul 01, 20204.33704.46004.30004.36004.36003,711,900
Jun 30, 20204.28004.36004.18004.29004.29003,902,800
Jun 29, 20204.06004.29003.96004.29004.29004,141,000
Jun 26, 20204.18004.19004.02004.07004.07003,460,700
Jun 25, 20204.23004.28004.10004.23004.23004,186,100
Jun 24, 20204.43004.48504.18004.28004.28005,161,300
Jun 23, 20204.45004.69004.40004.43004.43005,908,200
Jun 22, 20204.40004.45004.35004.45004.45002,170,300
Jun 19, 20204.52004.57504.37004.44004.44003,440,800
Jun 18, 20204.37004.56004.31004.49004.49003,363,600
Jun 17, 20204.46004.49704.31504.36004.36003,463,700
Jun 16, 20204.63004.64004.41004.48004.48005,131,000
Jun 15, 20204.19004.49004.11204.48004.48004,414,400
Jun 12, 20204.52004.53004.25004.33004.33004,688,200
Jun 11, 20204.65004.77804.24004.24004.24008,973,200
Jun 10, 20205.15005.20004.86004.92004.92007,768,300
Jun 09, 20204.91005.24804.83005.06005.060010,777,500
Jun 08, 20204.42005.01004.41004.98004.980011,790,400
Jun 05, 20204.52004.52004.33004.39004.39006,076,800
Jun 04, 20204.44004.52004.38004.44004.44005,350,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...