home / stock / apha / apha quote
Last: | $4.98 |
---|---|
Change Percent: | 13.44% |
Open: | $4.42 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.98 | $4.42 | $4.98 | $5.01 | $4.41 | 11,707,556 | 06-08-2020 |
$4.39 | $4.52 | $4.39 | $4.52 | $4.33 | 6,060,866 | 06-05-2020 |
$4.44 | $4.44 | $4.44 | $4.52 | $4.38 | 5,329,424 | 06-04-2020 |
$4.46 | $4.52 | $4.46 | $4.62 | $4.44 | 6,160,729 | 06-03-2020 |
$4.5 | $4.49 | $4.5 | $4.57 | $4.35 | 7,634,183 | 06-02-2020 |
$4.44 | $4.2 | $4.44 | $4.53 | $4.15 | 8,048,957 | 06-01-2020 |
$4.23 | $4.08 | $4.23 | $4.27 | $4 | 7,120,201 | 05-29-2020 |
$4.31 | $4.2 | $4.31 | $4.53 | $4.12 | 9,783,280 | 05-28-2020 |
$4.19 | $4.27 | $4.19 | $4.3 | $3.96 | 9,566,075 | 05-27-2020 |
$4.22 | $4.26 | $4.22 | $4.33 | $4.02 | 12,867,917 | 05-26-2020 |
$4.04 | $3.96 | $4.04 | $4.09 | $3.725 | 13,846,523 | 05-25-2020 |
$4.04 | $3.96 | $4.04 | $4.09 | $3.725 | 13,815,273 | 05-22-2020 |
$3.95 | $3.65 | $3.95 | $3.99 | $3.61 | 13,339,682 | 05-21-2020 |
$3.63 | $3.6 | $3.63 | $3.63 | $3.47 | 6,438,987 | 05-20-2020 |
$3.54 | $3.67 | $3.54 | $3.67 | $3.39 | 8,197,280 | 05-19-2020 |
$3.58 | $3.51 | $3.58 | $3.69 | $3.45 | 8,139,248 | 05-18-2020 |
$3.36 | $3.15 | $3.36 | $3.39 | $3.06 | 11,015,569 | 05-15-2020 |
$3.02 | $2.88 | $3.02 | $3.13 | $2.78 | 5,989,483 | 05-14-2020 |
$2.96 | $3.17 | $2.96 | $3.18 | $2.91 | 7,357,296 | 05-13-2020 |
$3.19 | $3.26 | $3.19 | $3.35 | $3.17 | 4,949,617 | 05-12-2020 |
News, Short Squeeze, Breakout and More Instantly...
In a recent incident near the town of Almyros in Thessaly, Greece, a flock of sheep made headlines when they broke into a greenhouse and consumed a...
In a recent incident near the town of Almyros in Thessaly, Greece, a flock of sheep made headlines when they broke into a greenhouse and consumed a...