Historical Data for Aphria Inc. (APHA)

$ 3.83   -0.09 (-2.30%) Volume: 5.4m 6:30 PM EST 25-Feb-2020
After Hours:  $ 3.87   0.04 (+1.04%) Volume: 18.26k 7:49 PM EST 25-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/25/20 3.98 4.00 3.78 3.83 5.4m -0.09 -2.30% 3.83 20.73m 12,839
02/24/20 3.98 4.025 3.82 3.92 6.35m -0.22 -5.31% 3.92 24.86m 16,542
02/21/20 4.26 4.2786 4.13 4.14 3.84m -0.12 -2.82% 4.14 16.04m 8,954
02/20/20 4.22 4.46 4.21 4.26 5.91m 0.03 0.71% 4.26 25.58m 12,943
02/19/20 4.22 4.28 4.17 4.23 3.13m 0.01 0.24% 4.23 13.17m 8,626
02/18/20 4.29 4.35 4.21 4.22 4.23m -0.09 -2.09% 4.22 18.04m 11,121
02/14/20 4.51 4.53 4.23 4.31 7.04m 0.15 3.61% 4.31 30.65m 15,799
02/13/20 4.11 4.24 4.04 4.16 4.31m 0.05 1.22% 4.16 17.99m 10,981
02/12/20 4.36 4.38 4.08 4.11 5.7m -0.13 -3.07% 4.11 24.04m 13,306
02/11/20 4.13 4.39 4.07 4.24 6.91m 0.14 3.41% 4.24 29.48m 16,701
02/10/20 4.23 4.28 4.07 4.10 4.29m -0.12 -2.84% 4.10 17.78m 12,217
02/07/20 4.25 4.32 4.09 4.22 6.95m -0.17 -3.87% 4.22 29.12m 17,915
02/06/20 4.62 4.639 4.365 4.39 5.58m -0.22 -4.77% 4.39 25.04m 15,368
02/05/20 4.80 4.845 4.59 4.61 4.14m -0.14 -2.95% 4.61 19.32m 12,740
02/04/20 4.67 4.81 4.60 4.75 5.26m 0.15 3.26% 4.75 24.81m 16,251
02/03/20 4.68 4.78 4.57 4.60 4.27m -0.06 -1.29% 4.60 19.84m 13,652
01/31/20 4.79 4.799 4.62 4.66 5.3m -0.15 -3.12% 4.66 24.87m 13,500
01/30/20 4.85 4.91 4.74 4.81 5.09m -0.06 -1.23% 4.81 24.47m 15,546
01/29/20 5.02 5.035 4.85 4.87 4.64m -0.13 -2.60% 4.87 22.86m 14,040
01/28/20 4.96 5.05 4.81 5.00 6.9m 0.15 3.09% 5.00 34.09m 18,561
01/27/20 5.17 5.17 4.85 4.85 9.7m -0.42 -7.97% 4.85 47.97m 26,454