Historical Data for Aphria Inc. (APHA)

$ 2.82   -0.07 (-2.42%) Volume: 2.79m 6:30 PM EDT 3-Apr-2020
After Hours:  $ 2.82 0.00 (0.00%) Volume: 46.7k 7:28 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 2.92 2.97 2.79 2.82 2.79m -0.07 -2.42% 2.82 8.03m 10,114
04/02/20 2.87 3.035 2.80 2.89 3.8m 0.03 1.05% 2.89 11.04m 12,166
04/01/20 2.95 3.0359 2.80 2.86 3.15m -0.20 -6.54% 2.86 9.15m 11,428
03/31/20 3.02 3.2488 2.96 3.06 4.53m -0.02 -0.65% 3.06 14.06m 13,677
03/30/20 3.21 3.28 3.01 3.08 4.06m -0.21 -6.38% 3.08 12.65m 14,193
03/27/20 3.41 3.52 3.23 3.29 6.36m -0.03 -0.90% 3.29 21.29m 22,807
03/26/20 2.95 3.605 2.94 3.32 9.64m 0.39 13.31% 3.32 32.15m 32,954
03/25/20 2.75 3.06 2.65 2.93 6.59m 0.23 8.52% 2.93 19.01m 21,590
03/24/20 2.75 2.76 2.60 2.70 4.42m 0.16 6.30% 2.70 11.9m 15,548
03/23/20 2.74 2.74 2.47 2.54 4.51m 0.03 1.20% 2.54 11.52m 15,855
03/20/20 2.55 2.77 2.48 2.51 6.21m 0.15 6.36% 2.51 16.15m 19,311
03/19/20 2.18 2.55 2.0701 2.36 7.86m 0.23 10.80% 2.36 18.66m 21,074
03/18/20 2.11 2.23 1.95 2.13 4.43m -0.03 -1.39% 2.13 9.15m 15,003
03/17/20 2.20 2.31 2.02 2.16 3.66m 0.01 0.47% 2.16 7.95m 13,901
03/16/20 1.97 2.30 1.95 2.15 4.12m -0.10 -4.44% 2.15 8.9m 15,811
03/13/20 2.35 2.37 2.06 2.25 5.31m 0.06 2.74% 2.25 11.85m 15,866
03/12/20 2.36 2.49 2.17 2.19 5.97m -0.51 -18.89% 2.19 13.79m 16,817
03/11/20 2.89 2.9895 2.69 2.70 4.9m -0.24 -8.16% 2.70 13.76m 11,869
03/10/20 3.02 3.03 2.81 2.94 3.14m 0.10 3.52% 2.94 9.14m 10,632
03/09/20 2.83 3.0801 2.73 2.84 4.81m -0.31 -9.84% 2.84 13.99m 11,628
03/06/20 3.25 3.35 3.10 3.15 4.65m -0.20 -5.97% 3.15 14.95m 12,204
03/05/20 3.50 3.52 3.35 3.35 3.97m -0.24 -6.69% 3.35 13.59m 11,509