Aphria Inc (NQ: APHA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	4.350	4.490	4.330	4.430	2,300,965	+0.09(+2.07%)
Sep 29, 2020	4.300	4.440	4.270	4.340	2,930,040	+0.03(+0.70%)
Sep 28, 2020	4.260	4.320	4.210	4.310	2,082,157	+0.08(+1.89%)
Sep 25, 2020	4.220	4.280	4.170	4.230	1,974,200	+0.01(+0.24%)
Sep 24, 2020	4.320	4.350	4.170	4.220	4,194,596	-0.22(-4.95%)
Sep 23, 2020	4.500	4.500	4.330	4.440	5,571,784	-0.10(-2.20%)
Sep 22, 2020	4.470	4.560	4.380	4.540	2,790,045	+0.10(+2.25%)
Sep 21, 2020	4.560	4.590	4.400	4.440	3,691,250	-0.24(-5.13%)
Sep 18, 2020	4.650	4.700	4.560	4.680	1,889,900	+0.02(+0.43%)
Sep 17, 2020	4.610	4.660	4.530	4.660	1,672,281	+0.03(+0.65%)
Sep 16, 2020	4.660	4.740	4.630	4.630	2,282,499	-0.01(-0.22%)
Sep 15, 2020	4.680	4.750	4.640	4.640	1,883,612	-0.01(-0.22%)
Sep 14, 2020	4.550	4.670	4.490	4.650	2,521,609	+0.15(+3.33%)
Sep 11, 2020	4.670	4.670	4.470	4.500	3,136,200	-0.13(-2.81%)
Sep 10, 2020	4.530	4.730	4.530	4.630	4,421,359	+0.12(+2.66%)
Sep 09, 2020	4.490	4.590	4.470	4.510	2,893,089	+0.07(+1.58%)
Sep 08, 2020	4.470	4.570	4.400	4.440	2,778,032	-0.15(-3.27%)
Sep 04, 2020	4.650	4.708	4.375	4.590	3,697,200	-0.11(-2.34%)
Sep 03, 2020	4.680	4.830	4.580	4.700	3,279,808	-0.02(-0.42%)
Sep 02, 2020	4.740	4.790	4.670	4.720	2,573,781	-0.06(-1.26%)
Sep 01, 2020	4.840	4.870	4.730	4.780	3,150,507	-0.09(-1.85%)
Aug 31, 2020	4.700	4.900	4.630	4.870	4,529,624	+0.18(+3.84%)
Aug 28, 2020	4.560	4.840	4.550	4.690	7,301,500	+0.12(+2.63%)
Aug 27, 2020	4.570	4.610	4.510	4.570	2,078,343	+0.00(+0.00%)
Aug 26, 2020	4.590	4.630	4.540	4.570	2,072,585	-0.01(-0.22%)
Aug 25, 2020	4.550	4.640	4.510	4.580	2,553,681	+0.03(+0.66%)
Aug 24, 2020	4.500	4.560	4.390	4.550	2,939,016	+0.07(+1.56%)
Aug 21, 2020	4.550	4.558	4.431	4.480	2,655,400	-0.09(-1.97%)
Aug 20, 2020	4.600	4.630	4.530	4.570	2,037,791	-0.06(-1.30%)
Aug 19, 2020	4.650	4.750	4.630	4.630	2,850,516	-0.04(-0.86%)
Aug 18, 2020	4.580	4.680	4.520	4.670	3,287,431	+0.08(+1.74%)
Aug 17, 2020	4.600	4.600	4.500	4.590	3,408,122	+0.10(+2.23%)
Aug 14, 2020	4.670	4.680	4.480	4.490	6,372,200	-0.16(-3.44%)
Aug 13, 2020	4.500	4.690	4.500	4.650	3,951,718	+0.14(+3.10%)
Aug 12, 2020	4.480	4.530	4.400	4.510	3,725,397	+0.05(+1.12%)
Aug 11, 2020	4.640	4.660	4.420	4.460	3,817,734	-0.17(-3.67%)
Aug 10, 2020	4.640	4.670	4.510	4.630	5,107,002	+0.16(+3.58%)
Aug 07, 2020	4.640	4.640	4.380	4.470	8,439,600	-0.19(-4.08%)
Aug 06, 2020	4.760	4.790	4.630	4.660	4,927,880	-0.15(-3.12%)
Aug 05, 2020	4.910	4.920	4.760	4.810	5,779,091	-0.08(-1.64%)
Aug 04, 2020	4.950	4.970	4.780	4.890	8,868,922	-0.02(-0.41%)
Aug 03, 2020	4.820	4.980	4.640	4.910	7,547,389	+0.13(+2.83%)
Jul 31, 2020	4.910	5.018	4.590	4.775	11,846,500	-0.14(-2.95%)
Jul 30, 2020	5.030	5.090	4.870	4.920	9,242,826	+0.07(+1.44%)
Jul 29, 2020	5.320	5.470	4.850	4.850	26,756,152	-1.15(-19.17%)
Jul 28, 2020	5.960	6.150	5.860	6.000	18,922,224	+0.26(+4.53%)
Jul 27, 2020	5.190	5.840	5.190	5.740	14,645,798	+0.63(+12.33%)
Jul 24, 2020	5.050	5.110	4.930	5.110	4,049,300	-0.02(-0.39%)
Jul 23, 2020	5.170	5.220	5.030	5.130	4,600,520	-0.02(-0.39%)
Jul 22, 2020	5.230	5.250	5.060	5.150	4,711,063	-0.08(-1.53%)
Jul 21, 2020	5.160	5.290	5.140	5.230	4,530,044	+0.05(+0.97%)
Jul 20, 2020	5.100	5.210	5.020	5.180	5,056,046	+0.08(+1.57%)
Jul 17, 2020	5.150	5.338	5.080	5.100	7,756,400	+0.03(+0.59%)
Jul 16, 2020	5.020	5.190	4.910	5.070	6,128,824	-0.10(-1.93%)
Jul 15, 2020	4.800	5.110	4.710	5.170	12,405,652	+0.46(+9.77%)
Jul 14, 2020	4.760	4.910	4.470	4.710	10,408,066	+0.03(+0.64%)
Jul 13, 2020	4.480	4.980	4.400	4.680	13,804,708	+0.38(+8.84%)
Jul 10, 2020	4.180	4.310	4.130	4.300	3,688,700	+0.11(+2.63%)
Jul 09, 2020	4.330	4.360	4.110	4.190	3,282,680	-0.12(-2.78%)
Jul 08, 2020	4.360	4.370	4.250	4.310	2,476,669	-0.02(-0.46%)
Jul 07, 2020	4.380	4.400	4.310	4.330	2,278,297	-0.05(-1.14%)
Jul 06, 2020	4.330	4.460	4.310	4.380	2,975,959	+0.08(+1.86%)
Jul 02, 2020	4.390	4.420	4.300	4.300	2,501,900	-0.06(-1.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.