APHA Quote, Trading Chart, Aphria Inc.

home / stock / apha / apha quote

Stock Information
Company Name: Aphria Inc.
Stock Symbol: APHA
Market: NYSE
Website: tilray.com
Menu
APHA APHA Quote APHA Short APHA News APHA Articles APHA Message Board
Get APHA Alerts

News, Short Squeeze, Breakout and More Instantly...
APHA Quote
Last:$4.98
Change Percent:13.44%
Open:$4.42
Previous Close:$4.98
High:$5.01
Low:$4.41
Volume:11,707,556
Last Trade Date Time:06/08/2020 04:57:00 pm
Quotes are delayed by 15 to 20 minutes.
APHA Chart
Last Twenty Trading Days
Date:2020-06-08
Open:$4.42
Close:$4.98
High:$5.01
Low:$4.41
Volume:11,707,556
Date:2020-06-05
Open:$4.52
Close:$4.39
High:$4.52
Low:$4.33
Volume:6,060,866
Date:2020-06-04
Open:$4.44
Close:$4.44
High:$4.52
Low:$4.38
Volume:5,329,424
Date:2020-06-03
Open:$4.52
Close:$4.46
High:$4.62
Low:$4.44
Volume:6,160,729
Date:2020-06-02
Open:$4.49
Close:$4.5
High:$4.57
Low:$4.35
Volume:7,634,183
Date:2020-06-01
Open:$4.2
Close:$4.44
High:$4.53
Low:$4.15
Volume:8,048,957
Date:2020-05-29
Open:$4.08
Close:$4.23
High:$4.27
Low:$4
Volume:7,120,201
Date:2020-05-28
Open:$4.2
Close:$4.31
High:$4.53
Low:$4.12
Volume:9,783,280
Date:2020-05-27
Open:$4.27
Close:$4.19
High:$4.3
Low:$3.96
Volume:9,566,075
Date:2020-05-26
Open:$4.26
Close:$4.22
High:$4.33
Low:$4.02
Volume:12,867,917
Date:2020-05-25
Open:$3.96
Close:$4.04
High:$4.09
Low:$3.725
Volume:13,846,523
Date:2020-05-22
Open:$3.96
Close:$4.04
High:$4.09
Low:$3.725
Volume:13,815,273
Date:2020-05-21
Open:$3.65
Close:$3.95
High:$3.99
Low:$3.61
Volume:13,339,682
Date:2020-05-20
Open:$3.6
Close:$3.63
High:$3.63
Low:$3.47
Volume:6,438,987
Date:2020-05-19
Open:$3.67
Close:$3.54
High:$3.67
Low:$3.39
Volume:8,197,280
Date:2020-05-18
Open:$3.51
Close:$3.58
High:$3.69
Low:$3.45
Volume:8,139,248
Date:2020-05-15
Open:$3.15
Close:$3.36
High:$3.39
Low:$3.06
Volume:11,015,569
Date:2020-05-14
Open:$2.88
Close:$3.02
High:$3.13
Low:$2.78
Volume:5,989,483
Date:2020-05-13
Open:$3.17
Close:$2.96
High:$3.18
Low:$2.91
Volume:7,357,296
Date:2020-05-12
Open:$3.26
Close:$3.19
High:$3.35
Low:$3.17
Volume:4,949,617