Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
15.38
15.38
15.38
0
-0.07(-0.45%)
Apr 29, 2021
15.62
15.73
14.76
15.45
12,766,332
-0.57(-3.56%)
Apr 28, 2021
14.62
16.14
14.41
16.02
12,259,885
+1.35(+9.20%)
Apr 27, 2021
15.01
15.24
14.39
14.67
6,993,007
-0.11(-0.74%)
Apr 26, 2021
14.23
14.78
14.05
14.78
6,254,589
+0.64(+4.53%)
Apr 23, 2021
13.69
14.35
13.48
14.14
7,033,300
+0.48(+3.51%)
Apr 22, 2021
14.05
14.15
13.42
13.66
8,336,949
-0.22(-1.59%)
Apr 21, 2021
12.86
13.88
12.58
13.88
7,728,141
+0.74(+5.63%)
Apr 20, 2021
14.82
14.98
12.87
13.14
16,006,750
-1.27(-8.81%)
Apr 19, 2021
14.16
15.20
13.95
14.41
10,954,811
+0.27(+1.91%)
Apr 16, 2021
13.64
14.18
13.32
14.14
10,040,300
+0.55(+4.05%)
Apr 15, 2021
14.25
14.68
13.45
13.59
20,092,474
-0.64(-4.50%)
Apr 14, 2021
14.72
14.75
14.10
14.23
13,779,300
-0.62(-4.18%)
Apr 13, 2021
13.23
15.05
13.03
14.85
20,166,708
+0.90(+6.45%)
Apr 12, 2021
14.43
14.76
13.81
13.95
26,874,200
-2.33(-14.31%)
Apr 09, 2021
16.25
16.85
15.97
16.28
10,447,500
+0.01(+0.06%)
Apr 08, 2021
16.35
16.62
15.70
16.27
8,749,355
+0.08(+0.49%)
Apr 07, 2021
17.14
17.21
16.11
16.19
12,125,131
-1.10(-6.36%)
Apr 06, 2021
18.05
18.19
17.16
17.29
12,154,301
-0.90(-4.95%)
Apr 05, 2021
18.50
18.59
17.80
18.19
9,055,300
+0.07(+0.39%)
Apr 01, 2021
19.04
19.07
18.02
18.12
10,833,900
-0.25(-1.36%)
Mar 31, 2021
18.36
19.22
18.06
18.37
15,595,505
+0.76(+4.32%)
Mar 30, 2021
16.87
17.72
16.75
17.61
7,410,924
+0.66(+3.89%)
Mar 29, 2021
17.49
18.08
16.93
16.95
8,279,630
-0.38(-2.19%)
Mar 26, 2021
18.22
18.32
16.67
17.33
11,420,500
-0.61(-3.40%)
Mar 25, 2021
16.78
17.97
16.56
17.94
12,077,827
+0.49(+2.81%)
Mar 24, 2021
18.26
18.62
17.37
17.45
13,589,173
-0.67(-3.70%)
Mar 23, 2021
18.50
19.07
17.64
18.12
15,452,175
-0.64(-3.41%)
Mar 22, 2021
19.46
19.66
18.62
18.76
11,340,691
-0.58(-3.00%)
Mar 19, 2021
19.25
19.85
18.82
19.34
11,128,900
+0.15(+0.78%)
Mar 18, 2021
20.50
21.15
19.05
19.19
12,203,754
-1.46(-7.07%)
Mar 17, 2021
19.25
20.95
19.12
20.65
11,170,395
+0.43(+2.13%)
Mar 16, 2021
22.25
22.26
19.94
20.22
19,678,662
-1.95(-8.80%)
Mar 15, 2021
20.25
22.48
20.07
22.17
26,113,644
+2.17(+10.85%)
Mar 12, 2021
18.69
20.63
18.52
20.00
21,413,400
+0.14(+0.70%)
Mar 11, 2021
18.11
19.86
17.91
19.86
23,898,928
+2.13(+12.01%)
Mar 10, 2021
19.23
19.49
17.18
17.73
19,671,978
-0.42(-2.31%)
Mar 09, 2021
16.62
18.29
16.62
18.15
19,799,362
+2.04(+12.66%)
Mar 08, 2021
15.62
16.70
15.09
16.11
14,109,042
+0.40(+2.55%)
Mar 05, 2021
16.99
17.02
13.78
15.71
30,474,900
-1.00(-5.98%)
Mar 04, 2021
17.98
18.43
16.10
16.71
22,161,014
-1.47(-8.09%)
Mar 03, 2021
19.41
19.82
18.04
18.18
15,524,100
-0.77(-4.06%)
Mar 02, 2021
19.15
21.20
18.80
18.95
25,689,294
+0.19(+1.01%)
Mar 01, 2021
18.69
19.36
18.30
18.76
13,929,683
+0.92(+5.16%)
Feb 26, 2021
18.60
19.17
17.76
17.84
14,014,200
-0.38(-2.09%)
Feb 25, 2021
19.97
20.31
18.02
18.22
20,948,208
-1.85(-9.22%)
Feb 24, 2021
18.54
20.36
17.94
20.07
20,459,114
+2.01(+11.13%)
Feb 23, 2021
17.61
18.15
15.65
18.06
25,742,016
-1.29(-6.67%)
Feb 22, 2021
19.68
20.28
19.30
19.35
15,956,212
-0.90(-4.44%)
Feb 19, 2021
19.70
20.57
18.91
20.25
21,800,200
+1.02(+5.30%)
Feb 18, 2021
21.85
22.68
19.00
19.23
36,956,264
-1.38(-6.70%)
Feb 17, 2021
20.35
22.39
19.00
20.61
38,778,540
-1.12(-5.15%)
Feb 16, 2021
19.33
21.74
18.42
21.73
59,563,960
+4.79(+28.28%)
Feb 12, 2021
15.51
19.55
14.56
16.94
76,583,104
+0.06(+0.36%)
Feb 11, 2021
24.50
24.50
16.46
16.88
105,608,096
-9.42(-35.82%)
Feb 10, 2021
31.03
32.29
22.53
26.30
118,107,704
+2.55(+10.74%)
Feb 09, 2021
20.62
24.14
20.04
23.75
56,026,876
+4.77(+25.13%)
Feb 08, 2021
17.07
19.14
16.87
18.98
26,310,422
+2.31(+13.86%)
Feb 05, 2021
16.84
17.20
16.25
16.67
14,280,800
+0.23(+1.40%)
Feb 04, 2021
16.50
17.18
15.65
16.44
19,358,972
-0.16(-0.96%)
Feb 03, 2021
15.58
17.50
15.15
16.60
46,835,524
+1.86(+12.62%)
Feb 02, 2021
12.85
14.96
12.70
14.74
29,840,272
+2.24(+17.92%)
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
.