Historical Data for Aphria Inc. (APHA)

$ 4.30   0.11 (+2.63%) Volume: 3.69m 4:00 PM EDT Jul 10, 2020
After Hours:  $ 4.22   -0.08 (-1.86%) Volume: 17.15k 7:59 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 4.18 4.31 4.13 4.30 3.69m 0.11 2.63% 4.30 15.7m 12,774
07/09/20 4.33 4.36 4.115 4.19 3.29m -0.12 -2.78% 4.19 13.85m 11,597
07/08/20 4.36 4.37 4.25 4.31 2.49m -0.02 -0.46% 4.31 10.7m 9,867
07/07/20 4.38 4.40 4.31 4.33 2.28m -0.05 -1.14% 4.33 9.91m 9,539
07/06/20 4.33 4.46 4.31 4.38 2.98m 0.08 1.86% 4.38 13.07m 11,767
07/02/20 4.39 4.42 4.30 4.30 2.5m -0.06 -1.38% 4.30 10.88m 10,237
07/01/20 4.3372 4.46 4.30 4.36 3.71m 0.07 1.63% 4.36 16.31m 12,355
06/30/20 4.28 4.36 4.18 4.29 3.9m 0.00 0.00% 4.29 16.71m 12,405
06/29/20 4.06 4.29 3.96 4.29 4.14m 0.22 5.41% 4.29 17.31m 16,227
06/26/20 4.18 4.19 4.02 4.07 3.46m -0.16 -3.78% 4.07 14.14m 14,353
06/25/20 4.23 4.28 4.10 4.23 4.19m -0.05 -1.17% 4.23 17.52m 14,381
06/24/20 4.43 4.485 4.18 4.28 5.16m -0.15 -3.39% 4.28 22.07m 17,870
06/23/20 4.45 4.69 4.40 4.43 5.91m -0.02 -0.45% 4.43 26.91m 18,286
06/22/20 4.40 4.45 4.35 4.45 2.17m 0.01 0.23% 4.45 9.56m 10,789
06/19/20 4.52 4.575 4.37 4.44 3.44m -0.05 -1.11% 4.44 15.32m 12,685
06/18/20 4.37 4.56 4.31 4.49 3.36m 0.13 2.98% 4.49 15.02m 13,064
06/17/20 4.46 4.4966 4.315 4.36 3.47m -0.12 -2.68% 4.36 15.25m 11,336
06/16/20 4.63 4.64 4.41 4.48 5.13m 0.00 0.00% 4.48 23.17m 17,215
06/15/20 4.19 4.49 4.112 4.48 4.42m 0.15 3.46% 4.48 19.21m 18,447
06/12/20 4.52 4.53 4.25 4.33 4.7m 0.09 2.12% 4.33 20.47m 19,090
06/11/20 4.65 4.7783 4.24 4.24 8.97m -0.68 -13.82% 4.24 40.37m 30,554