Dark

APNHY
ASPEN PHARMACRE HL UN/ADR
stock OTC ADR

EOD

Sep 28, 2026

9.52USD-0.636%(-0.06)142

Pre-market

0.00USD-100.000%(-9.58)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	9.5230	9.5230	9.5230	9.5230	-0.636%	142	0.000%
2026-09-25	9.5840	9.5840	9.5840	9.5840	-4.637%	105	-0.636%
2026-09-21	10.0500	10.0500	10.0000	10.0500	+5.567%	26,001	-5.244%
2026-09-16	9.5200	9.5200	9.5200	9.5200	-2.058%	1,138	+0.032%
2026-09-11	9.7200	9.7200	9.7200	9.7200	-0.103%	101	-2.027%
2026-09-08	9.6400	9.7300	9.6400	9.7300	+5.531%	1,222	-2.127%
2026-09-02	8.4900	9.2200	8.4900	9.2200	+4.773%	1,121	+3.286%
2026-08-18	8.8000	8.8000	8.8000	8.8000	-6.497%	304	+8.216%
2026-08-07	9.4115	9.4115	9.4115	9.4115	+5.926%	100	+1.185%
2026-07-31	8.8850	8.8850	8.8850	8.8850	-1.058%	101	+7.181%
2026-07-29	8.9500	8.9800	8.9500	8.9800	+4.267%	1,214	+6.047%
2026-07-28	8.6125	8.6125	8.6125	8.6125	-2.958%	100	+10.572%
2026-07-27	8.8750	8.8750	8.8750	8.8750	-2.150%	128	+7.301%
2026-07-21	9.0700	9.0700	9.0700	9.0700	-4.021%	355	+4.994%
2026-07-20	9.2100	9.4500	9.2100	9.4500	+4.420%	536	+0.772%
2026-07-17	9.0500	9.0500	9.0500	9.0500	+0.556%	402	+5.227%
2026-07-09	9.0000	9.0000	9.0000	9.0000	-0.881%	1,195	+5.811%
2026-07-08	9.0800	9.0800	9.0800	9.0800	-3.507%	1,413	+4.879%
2026-06-30	9.4100	9.4100	9.4100	9.4100	+2.016%	192	+1.201%
2026-06-22	9.2240	9.2240	9.2240	9.2240	+5.901%	431	+3.242%
2026-06-12	8.7100	8.7100	8.7100	8.7100	-0.684%	1,785	+9.334%
2026-06-09	8.7700	8.7700	8.7700	8.7700	-1.072%	301	+8.586%
2026-06-02	8.8650	8.8650	8.8650	8.8650	+0.453%	798	+7.422%
2026-06-01	8.8250	8.8250	8.8250	8.8250	+0.398%	225	+7.909%
2026-05-29	8.7900	8.7900	8.7900	8.7900	+5.776%	230	+8.339%
2026-05-27	8.3100	8.3100	8.3100	8.3100	+2.088%	765	+14.597%
2026-05-20	8.1695	8.3350	8.1400	8.1400	-7.657%	533	+16.990%
2026-05-08	8.8150	8.8150	8.8150	8.8150	+9.639%	1,508	+8.032%
2026-05-01	8.0400	8.0400	8.0400	8.0400	-4.231%	200	+18.445%
2026-04-28	8.3952	8.3952	8.3952	8.3952	-0.883%	202	+13.434%
2026-04-23	8.3380	8.4700	8.3380	8.4700	+5.875%	1,246	+12.432%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-1.780%	1,026	+19.038%
2026-04-13	8.0400	8.1450	8.0400	8.1450	-1.986%	700	+16.918%
2026-04-10	8.3100	8.3100	8.3100	8.3100	+2.719%	268	+14.597%
2026-04-09	8.0900	8.0900	8.0900	8.0900	+0.685%	591	+17.713%
2026-04-06	8.0350	8.0350	8.0350	8.0350	+5.308%	585	+18.519%
2026-03-26	7.6300	7.6300	7.6300	7.6300	+2.005%	462	+24.810%
2026-03-24	7.4800	7.4800	7.4800	7.4800	-0.200%	480	+27.313%
2026-03-23	7.4950	7.4950	7.4950	7.4950	-5.066%	172	+27.058%
2026-03-13	7.8900	7.8950	7.8900	7.8950	-10.892%	690	+20.621%
2026-03-10	8.8600	8.8600	8.8600	8.8600	+1.722%	258	+7.483%
2026-03-09	8.4000	8.7100	8.4000	8.7100	+3.199%	386	+9.334%
2026-03-05	8.6250	8.6250	8.4400	8.4400	+1.321%	322	+12.832%
2026-03-03	8.3300	8.3300	8.3300	8.3300	-0.120%	566	+14.322%
2026-03-02	8.3400	8.3400	8.3400	8.3400	-0.358%	278	+14.185%
2026-02-25	8.3700	8.3700	8.3700	8.3700	+3.975%	359	+13.775%
2026-02-24	8.0500	8.0500	8.0500	8.0500	+0.751%	534	+18.298%
2026-02-20	7.8525	7.9900	7.8525	7.9900	+1.267%	201	+19.186%
2026-02-17	7.8900	7.8900	7.8900	7.8900	+1.806%	703	+20.697%
2026-02-13	7.9400	7.9400	7.7500	7.7500	+7.044%	494	+22.877%
2026-02-12	7.3700	7.3700	7.2400	7.2400	+7.352%	5,321	+31.533%
2026-02-06	6.7442	6.7442	6.7442	6.7442	+0.062%	130	+41.203%
2026-02-04	7.0100	7.0100	6.7400	6.7400	-0.590%	498	+41.291%
2026-01-30	6.7400	6.8100	6.7400	6.7800	-2.165%	6,133	+40.457%
2026-01-28	6.9300	6.9300	6.9300	6.9300	-1.000%	116	+37.417%
2026-01-26	7.0000	7.0000	7.0000	7.0000	+0.430%	563	+36.043%
2026-01-22	7.2000	7.2000	6.9700	6.9700	-5.170%	2,312	+36.628%
2026-01-16	7.4000	7.4000	7.3500	7.3500	-3.417%	4,116	+29.565%
2026-01-15	7.6600	7.6600	7.5600	7.6100	+5.989%	942	+25.138%
2026-01-12	7.2000	7.2000	7.1800	7.1800	+1.198%	1,824	+32.632%
2026-01-09	7.1900	7.1900	7.0300	7.0950	+3.880%	1,115	+34.221%
2026-01-05	6.8300	6.8300	6.8300	6.8300	+3.724%	691	+39.429%
2025-12-31	6.4900	6.9325	6.4900	6.5848	-3.271%	1,308	+44.621%
2025-12-30	6.9700	6.9700	6.8075	6.8075	-3.027%	910	+39.890%
2025-12-29	6.9650	7.0200	6.8135	7.0200	+25.134%	3,852	+35.655%
2025-12-24	5.6100	5.6100	5.6100	5.6100	+2.000%	600	+69.750%
2025-12-23	5.5100	5.5100	5.5000	5.5000	-1.786%	384	+73.145%
2025-12-22	5.6000	5.6000	5.6000	5.6000	-1.408%	5,131	+70.054%
2025-12-18	5.7100	5.7200	5.6800	5.6800	+1.610%	4,002	+67.658%
2025-12-17	5.3500	5.5900	5.3500	5.5900	+4.291%	1,434	+70.358%
2025-12-15	5.3600	5.3600	5.3600	5.3600	-3.162%	485	+77.668%
2025-12-12	5.6065	5.6065	5.5350	5.5350	+3.265%	389	+72.051%
2025-12-11	5.4500	5.4500	5.3600	5.3600	-0.741%	5,445	+77.668%
2025-12-10	5.3800	5.4000	5.3530	5.4000	-0.644%	907	+76.352%
2025-12-08	5.4800	5.4800	5.4350	5.4350	-2.072%	818	+75.216%
2025-12-04	5.6400	5.6400	5.4900	5.5500	+3.160%	8,713	+71.586%
2025-11-26	5.3800	5.3800	5.3800	5.3800	+1.509%	180	+77.007%
2025-11-24	5.3300	5.3600	5.2500	5.3000	-0.188%	3,273	+79.679%
2025-11-18	5.3200	5.3200	5.3100	5.3100	-0.933%	2,958	+79.341%
2025-11-17	5.3600	5.3600	5.3600	5.3600	-3.074%	234	+77.668%
2025-11-14	5.5300	5.5300	5.5300	5.5300	-1.776%	284	+72.206%
2025-11-13	5.6300	5.6300	5.6300	5.6300	+1.808%	144	+69.147%
2025-11-11	5.5300	5.5300	5.5252	5.5300	-1.776%	8,017	+72.206%
2025-11-07	5.6300	5.6300	5.6300	5.6300	+1.993%	280	+69.147%
2025-11-06	5.5200	5.5200	5.5200	5.5200	+0.364%	608	+72.518%
2025-11-05	5.5000	5.5000	5.5000	5.5000	-0.091%	207	+73.145%
2025-10-30	5.5050	5.5050	5.5050	5.5050	-4.094%	183	+72.988%
2025-10-29	5.7600	5.7600	5.7400	5.7400	-0.682%	2,499	+65.906%
2025-10-28	5.7600	5.9600	5.7600	5.7794	-1.961%	5,639	+64.775%
2025-10-27	5.8950	5.8950	5.8950	5.8950	+1.990%	662	+61.544%
2025-10-16	5.9000	5.9000	5.7800	5.7800	-2.282%	518	+64.758%
2025-10-13	5.9150	5.9150	5.9150	5.9150	+3.681%	413	+60.997%
2025-10-10	5.7050	5.7050	5.7050	5.7050	-0.955%	296	+66.924%
2025-10-09	5.7600	5.7600	5.7600	5.7600	+3.877%	328	+65.330%
2025-10-08	5.5450	5.5450	5.5450	5.5450	-1.247%	816	+71.740%
2025-10-02	5.5820	5.6150	5.5820	5.6150	+3.028%	318	+69.599%
2025-10-01	5.7000	5.7000	5.4500	5.4500	+4.008%	520	+74.734%
2025-09-30	5.2400	5.2400	5.2400	5.2400	-3.897%	941	+81.737%
2025-09-25	5.5000	5.5575	5.4000	5.4525	-6.635%	640	+74.654%
2025-09-23	5.8500	5.8500	5.8000	5.8400	-0.171%	9,068	+63.065%
2025-09-22	5.9900	5.9900	5.8500	5.8500	+0.688%	5,605	+62.786%
2025-09-19	5.8100	5.8100	5.8100	5.8100	+1.573%	313	+63.907%
2025-09-17	5.6400	5.7200	5.6400	5.7200	-1.803%	940	+66.486%
2025-09-16	5.7500	5.8250	5.7500	5.8250	-4.115%	774	+63.485%
2025-09-11	6.0750	6.0750	6.0750	6.0750	+1.504%	395	+56.757%
2025-09-10	5.9700	5.9850	5.9700	5.9850	+0.084%	464	+59.114%
2025-09-09	5.9800	5.9800	5.9800	5.9800	+3.282%	755	+59.247%
2025-09-08	5.8900	5.8900	5.7900	5.7900	-2.278%	576	+64.473%
2025-09-05	5.9250	5.9365	5.9250	5.9250	+0.084%	4,285	+60.726%
2025-09-04	5.8900	5.9200	5.8900	5.9200	+0.680%	1,211	+60.861%
2025-09-03	5.8600	5.8800	5.6800	5.8800	+2.261%	3,818	+61.956%
2025-09-02	5.7600	5.7600	5.7500	5.7500	-4.326%	12,130	+65.617%
2025-08-29	6.0500	6.0500	6.0100	6.0100	-0.907%	353	+58.453%
2025-08-28	6.0650	6.0650	6.0650	6.0650	+1.421%	183	+57.016%
2025-08-27	5.9500	5.9800	5.8900	5.9800	+7.748%	1,488	+59.247%
2025-08-26	5.6000	5.8000	5.5500	5.5500	-5.612%	9,315	+71.586%
2025-08-25	5.8950	6.0500	5.8550	5.8800	-1.010%	875	+61.956%
2025-08-22	5.8900	6.1000	5.8900	5.9400	-5.263%	1,630	+60.320%
2025-08-21	6.3000	6.3135	6.2700	6.2700	+0.320%	1,047	+51.882%
2025-08-20	6.2500	6.2500	6.2500	6.2500	-1.264%	235	+52.368%
2025-08-19	6.3300	6.3300	6.3300	6.3300	+1.280%	776	+50.442%
2025-08-18	6.2500	6.2500	6.2500	6.2500	-1.807%	187	+52.368%
2025-08-12	6.3650	6.3650	6.3650	6.3650	+2.628%	190	+49.615%
2025-08-11	6.2300	6.2300	6.2020	6.2020	+0.207%	1,082	+53.547%
2025-08-08	6.2950	6.2950	6.1892	6.1892	-1.681%	553	+53.865%
2025-08-07	6.2950	6.2950	6.2950	6.2950	+2.524%	533	+51.279%
2025-08-06	6.1400	6.1400	6.1400	6.1400	-3.459%	1,037	+55.098%
2025-08-05	6.3400	6.3600	6.3400	6.3600	-0.469%	666	+49.733%
2025-08-04	6.4450	6.4450	6.3300	6.3900	+0.157%	1,543	+49.030%
2025-08-01	6.3800	6.3800	6.3800	6.3800	-6.176%	787	+49.263%
2025-07-28	6.7200	6.8050	6.7200	6.8000	+2.026%	669	+40.044%
2025-07-25	6.9200	6.9200	6.6650	6.6650	-4.239%	520	+42.881%
2025-07-24	6.8950	6.9600	6.8950	6.9600	+5.295%	292	+36.825%
2025-07-23	6.6100	6.6100	6.6100	6.6100	-1.564%	1,364	+44.070%
2025-07-22	6.6705	6.7150	6.5550	6.7150	+7.268%	775	+41.817%
2025-07-21	6.3950	6.3950	6.2600	6.2600	-2.149%	702	+52.125%
2025-07-18	6.5100	6.5100	6.3975	6.3975	+2.534%	21,606	+48.855%
2025-07-16	6.3100	6.3100	6.2394	6.2394	-1.742%	1,355	+52.627%
2025-07-14	6.5000	6.5000	6.3500	6.3500	-1.703%	64,148	+49.969%
2025-07-11	6.1500	6.4600	6.1500	6.4600	+0.124%	569	+47.415%
2025-07-10	6.4520	6.4520	6.4520	6.4520	-7.717%	759	+47.598%
2025-07-03	6.9915	6.9915	6.9915	6.9915	+3.272%	122	+36.208%
2025-07-01	6.7700	6.7700	6.7700	6.7700	-0.353%	363	+40.665%
2025-06-30	6.7940	6.7940	6.7940	6.7940	+1.631%	255	+40.168%
2025-06-27	6.6850	6.6850	6.6850	6.6850	+2.846%	210	+42.453%
2025-06-26	6.5000	6.5000	6.5000	6.5000	-0.376%	468	+46.508%
2025-06-25	6.6130	6.6130	6.5245	6.5245	-1.069%	1,270	+45.958%
2025-06-24	6.5950	6.5950	6.5950	6.5950	-2.729%	566	+44.397%
2025-06-23	6.7800	6.7800	6.7800	6.7800	+1.802%	134	+40.457%
2025-06-13	6.6600	6.6600	6.6600	6.6600	-2.030%	113	+42.988%
2025-06-11	6.7980	6.7980	6.7980	6.7980	-0.541%	968	+40.085%
2025-06-09	6.8350	6.8350	6.8350	6.8350	-0.473%	236	+39.327%
2025-06-04	6.8675	6.8675	6.8675	6.8675	+0.402%	153	+38.668%
2025-05-30	6.7100	6.8400	6.7100	6.8400	+1.333%	44,663	+39.225%
2025-05-29	6.7500	6.7600	6.7400	6.7500	+2.118%	6,759	+41.081%
2025-05-28	6.6500	6.6500	6.6100	6.6100	-1.490%	2,700	+44.070%
2025-05-27	6.7100	6.7100	6.7100	6.7100	+1.667%	203	+41.923%
2025-05-21	6.6000	6.6000	6.6000	6.6000	+0.533%	449	+44.288%
2025-05-16	6.7100	6.7100	6.5650	6.5650	-0.379%	553	+45.057%
2025-05-15	6.4400	6.5900	6.4400	6.5900	-3.936%	557	+44.507%
2025-05-13	6.7550	6.8600	6.7550	6.8600	+0.623%	1,221	+38.819%
2025-05-12	6.6900	6.8175	6.6900	6.8175	+0.925%	620	+39.685%
2025-05-09	6.7075	6.7550	6.7075	6.7550	+4.567%	2,301	+40.977%
2025-05-08	6.4650	6.4650	6.4600	6.4600	-0.201%	2,238	+47.415%
2025-05-06	6.5000	6.5000	6.4730	6.4730	-0.492%	996	+47.119%
2025-05-05	6.2200	6.7400	6.2200	6.5050	-3.737%	1,549	+46.395%
2025-05-02	6.7450	6.7575	6.7450	6.7575	+12.625%	1,177	+40.925%
2025-05-01	6.0000	6.0000	6.0000	6.0000	-4.762%	198	+58.717%
2025-04-30	6.3000	6.3000	6.3000	6.3000	-4.401%	234	+51.159%
2025-04-29	6.2800	6.5900	6.2800	6.5900	+3.454%	1,002	+44.507%
2025-04-28	5.9700	6.4000	5.9700	6.3700	-0.157%	5,048	+49.498%
2025-04-25	6.5000	6.5000	6.2600	6.3800	+0.949%	1,829	+49.263%
2025-04-24	6.2900	6.3950	6.2500	6.3200	+5.686%	6,790	+50.680%
2025-04-23	5.9100	6.0800	5.7600	5.9800	-30.787%	18,056	+59.247%
2025-04-22	8.4500	8.6400	8.3000	8.6400	-0.231%	1,258	+10.220%
2025-04-21	8.6600	8.6600	8.6600	8.6600	+2.364%	388	+9.965%
2025-04-17	8.6700	8.6700	8.4600	8.4600	+1.622%	633	+12.565%
2025-04-15	8.4500	8.4500	8.3250	8.3250	+7.977%	2,346	+14.390%
2025-04-11	7.7215	7.7215	7.7100	7.7100	-1.344%	2,339	+23.515%
2025-04-10	7.8900	7.8900	7.6900	7.8150	-0.192%	852	+21.855%
2025-04-09	7.3400	7.8300	7.3400	7.8300	+4.539%	825	+21.622%
2025-04-08	7.7100	7.7100	7.4900	7.4900	+0.134%	1,527	+27.143%
2025-04-07	7.7000	7.7000	7.4800	7.4800	-2.857%	1,069	+27.313%
2025-04-04	7.8200	7.8750	7.7000	7.7000	-9.145%	799	+23.675%
2025-04-03	8.5500	8.5500	8.4750	8.4750	-4.020%	557	+12.366%
2025-04-02	8.8300	8.8300	8.8300	8.8300	0.000%	238	+7.848%
2025-04-01	8.8300	8.8300	8.8300	8.8300	+0.627%	318	+7.848%
2025-03-31	8.7750	8.7750	8.7750	8.7750	-2.608%	383	+8.524%
2025-03-28	9.0800	9.0800	9.0100	9.0100	-1.903%	1,128	+5.694%
2025-03-26	9.1848	9.1848	9.1848	9.1848	-1.451%	900	+3.682%
2025-03-25	9.5000	9.5000	9.3200	9.3200	-6.048%	485	+2.178%
2025-03-19	9.9200	9.9200	9.9200	9.9200	+1.018%	315	-4.002%
2025-03-13	9.8200	9.8200	9.8200	9.8200	-0.607%	307	-3.024%
2025-03-12	10.1400	10.1400	9.8800	9.8800	-0.604%	418	-3.613%
2025-03-10	9.9400	9.9400	9.9400	9.9400	+2.941%	375	-4.195%
2025-03-07	9.6560	9.6560	9.6560	9.6560	-1.670%	492	-1.377%
2025-03-04	9.5100	9.8200	9.5100	9.8200	-1.008%	618	-3.024%
2025-03-03	9.9200	9.9200	9.9200	9.9200	+8.772%	657	-4.002%
2025-02-28	9.1200	9.1200	9.1200	9.1200	-2.824%	225	+4.419%
2025-02-25	9.3850	9.3850	9.3850	9.3850	+0.589%	508	+1.470%
2025-02-18	8.8500	9.3300	8.8500	9.3300	+0.377%	435	+2.069%
2025-02-14	9.2950	9.2950	9.2950	9.2950	+1.919%	108	+2.453%
2025-02-11	9.1200	9.1200	9.1200	9.1200	+2.357%	598	+4.419%
2025-02-10	8.9100	8.9100	8.9100	8.9100	-3.005%	405	+6.880%
2025-02-06	9.2150	9.2150	9.1860	9.1860	-2.173%	536	+3.669%
2025-02-03	9.0975	9.3900	9.0975	9.3900	+3.465%	382	+1.416%
2025-01-23	9.0800	9.0800	9.0755	9.0755	-1.300%	3,363	+4.931%
2025-01-22	9.0400	9.1950	9.0400	9.1950	+4.727%	581	+3.567%
2025-01-16	8.7800	8.7800	8.7800	8.7800	+0.114%	225	+8.462%
2025-01-15	8.5540	8.7700	8.5540	8.7700	+1.095%	477	+8.586%
2025-01-14	8.6750	8.6750	8.6750	8.6750	+3.151%	207	+9.775%
2025-01-13	8.4100	8.4100	8.4100	8.4100	-9.130%	490	+13.234%
2025-01-06	9.2500	9.2550	9.2500	9.2550	+12.046%	2,462	+2.896%
2024-12-31	8.2600	8.2600	8.2600	8.2600	-11.918%	276	+15.291%
2024-12-20	9.3776	9.3776	9.3776	9.3776	-2.418%	2,025	+1.551%
2024-12-18	9.6100	9.6100	9.6100	9.6100	+4.913%	2,063	-0.905%
2024-12-17	9.1600	9.1600	9.1600	9.1600	-2.760%	195	+3.963%
2024-12-16	9.4200	9.4200	9.4200	9.4200	0.000%	319	+1.093%
2024-12-12	9.6200	9.6200	9.4200	9.4200	-1.154%	230	+1.093%
2024-12-11	9.5300	9.5300	9.5300	9.5300	+2.805%	453	-0.073%
2024-12-10	9.2700	9.2700	9.2700	9.2700	-1.592%	581	+2.729%
2024-12-06	9.4200	9.4200	9.4200	9.4200	+0.213%	747	+1.093%
2024-12-04	9.4000	9.4000	9.4000	9.4000	+5.263%	1,950	+1.309%
2024-12-02	9.2550	9.5800	8.9300	8.9300	-4.287%	433	+6.641%
2024-11-27	9.3300	9.3300	9.3300	9.3300	+1.745%	371	+2.069%
2024-11-26	9.1700	9.1700	9.1700	9.1700	-3.979%	166	+3.850%
2024-11-25	9.6200	9.6200	9.4930	9.5500	-1.036%	848	-0.283%
2024-11-22	9.6500	9.6500	9.6500	9.6500	+2.425%	115	-1.316%
2024-11-19	9.4215	9.4215	9.4215	9.4215	-0.460%	132	+1.077%
2024-11-13	9.4650	9.4650	9.4650	9.4650	-2.120%	538	+0.613%
2024-11-12	9.6700	9.6700	9.6700	9.6700	-4.541%	711	-1.520%
2024-11-08	10.2300	10.2300	10.1300	10.1300	+0.074%	1,161	-5.992%
2024-11-07	10.1225	10.1225	10.1225	10.1225	-1.340%	273	-5.922%
2024-11-05	10.2600	10.2600	10.2600	10.2600	-2.099%	585	-7.183%
2024-11-01	10.4800	10.4800	10.4800	10.4800	+3.404%	201	-9.132%
2024-10-30	10.1350	10.1350	10.1350	10.1350	-1.602%	156	-6.038%
2024-10-28	10.4800	10.4800	10.3000	10.3000	+3.186%	907	-7.544%
2024-10-25	9.9820	9.9820	9.9820	9.9820	-2.089%	137	-4.598%
2024-10-24	10.1950	10.1950	10.1950	10.1950	-4.452%	113	-6.591%
2024-10-16	10.6700	10.6700	10.6700	10.6700	-2.334%	292	-10.750%
2024-10-09	10.9250	10.9250	10.9250	10.9250	-1.221%	161	-12.833%
2024-10-08	11.0600	11.0600	11.0600	11.0600	-0.803%	141	-13.897%
2024-10-01	11.1750	11.1750	11.1495	11.1495	-1.723%	310	-14.588%
2024-09-30	11.3450	11.3450	11.3450	11.3450	-1.605%	194	-16.060%
2024-09-26	11.5300	11.5300	11.5300	11.5300	+5.441%	406	-17.407%
2024-09-24	10.9350	10.9350	10.9350	10.9350	+0.183%	194	-12.913%
2024-09-20	10.9150	10.9150	10.9150	10.9150	+0.948%	116	-12.753%
2024-09-18	10.8125	10.8125	10.8125	10.8125	-0.671%	393	-11.926%
2024-09-17	10.8855	10.8855	10.8855	10.8855	+2.315%	306	-12.517%
2024-09-12	10.6392	10.6392	10.6392	10.6392	+0.845%	329	-10.491%
2024-09-10	10.5500	10.5500	10.5500	10.5500	-7.003%	207	-9.735%
2024-09-05	11.3445	11.3445	11.3445	11.3445	-0.048%	174	-16.056%
2024-09-03	11.8600	11.8600	11.3500	11.3500	-15.864%	554	-16.097%
2024-08-30	13.4400	13.4900	13.4400	13.4900	+3.451%	208	-29.407%
2024-08-28	13.0400	13.0400	13.0400	13.0400	+1.163%	148	-26.971%
2024-08-22	12.8901	12.8901	12.8901	12.8901	-1.301%	178	-26.122%
2024-08-19	13.0600	13.0600	13.0600	13.0600	+2.851%	393	-27.083%
2024-08-16	12.6980	12.6980	12.6980	12.6980	+2.569%	170	-25.004%
2024-08-13	12.3800	12.3800	12.3800	12.3800	-2.520%	115	-23.078%
2024-08-12	12.4800	12.7000	12.3500	12.7000	-2.383%	353	-25.016%
2024-08-09	13.0100	13.0100	13.0100	13.0100	+3.748%	163	-26.802%
2024-08-07	12.5900	12.5900	12.5400	12.5400	-0.397%	315	-24.059%
2024-08-05	12.5900	12.5900	12.5900	12.5900	-3.698%	382	-24.361%
2024-08-02	13.1450	13.1450	13.0735	13.0735	-3.414%	1,235	-27.158%
2024-07-31	13.6650	13.6850	13.5356	13.5356	+3.168%	4,304	-29.645%
2024-07-30	13.0600	13.1200	13.0600	13.1200	+1.599%	2,371	-27.416%
2024-07-29	12.9135	12.9135	12.9135	12.9135	-2.207%	297	-26.255%
2024-07-26	13.2050	13.2050	13.2050	13.2050	+1.749%	187	-27.883%
2024-07-25	12.9780	12.9780	12.9780	12.9780	+3.000%	173	-26.622%
2024-07-17	12.6000	12.6000	12.6000	12.6000	-2.901%	145	-24.421%
2024-07-16	12.7970	12.9765	12.7970	12.9765	+2.704%	1,131	-26.613%
2024-07-11	12.6349	12.6349	12.6349	12.6349	-0.677%	366	-24.629%
2024-07-08	12.7210	12.7210	12.7210	12.7210	+1.363%	176	-25.140%
2024-07-03	12.5500	12.5500	12.5500	12.5500	+0.722%	105	-24.120%
2024-07-01	12.4600	12.4600	12.4600	12.4600	-1.346%	1,024	-23.571%
2024-06-26	12.6300	12.6300	12.6300	12.6300	-6.027%	306	-24.600%
2024-06-21	13.3300	13.4400	13.3300	13.4400	+4.401%	1,496	-29.144%
2024-06-18	12.9800	13.2164	12.8735	12.8735	+7.773%	1,945	-26.026%
2024-06-17	11.9450	11.9450	11.9450	11.9450	-1.929%	998	-20.276%
2024-06-13	12.1585	12.1800	12.1585	12.1800	-0.653%	1,448	-21.814%
2024-06-07	12.2600	12.2600	12.2600	12.2600	+0.806%	3,132	-22.325%
2024-06-05	12.1620	12.1620	12.1620	12.1620	-2.840%	625	-21.699%
2024-06-04	12.4675	12.5175	12.4675	12.5175	-0.100%	987	-23.923%
2024-06-03	12.3815	12.5300	12.3815	12.5300	+1.581%	293	-23.998%
2024-05-30	12.3350	12.3350	12.3350	12.3350	-2.064%	189	-22.797%
2024-05-15	12.5950	12.5950	12.5950	12.5950	+2.066%	130	-24.391%
2024-05-14	12.3400	12.3400	12.3400	12.3400	-1.830%	186	-22.828%
2024-05-13	12.5700	12.5700	12.5700	12.5700	+1.781%	1,129	-24.240%
2024-05-10	12.3500	12.3500	12.3500	12.3500	0.000%	154	-22.891%
2024-05-09	12.3500	12.3500	12.3500	12.3500	+2.320%	110	-22.891%
2024-05-08	12.0700	12.0700	12.0700	12.0700	-3.517%	126	-21.102%
2024-05-06	12.5100	12.5100	12.5100	12.5100	+0.160%	116	-23.877%
2024-05-03	12.4900	12.4900	12.4900	12.4900	+7.590%	109	-23.755%
2024-05-02	11.6089	11.6089	11.6089	11.6089	-2.773%	209	-17.968%
2024-04-30	12.0000	12.0000	11.9400	11.9400	+0.421%	675	-20.243%
2024-04-29	11.8900	11.8900	11.8900	11.8900	+5.314%	361	-19.907%
2024-04-25	11.4260	11.4260	11.2900	11.2900	+2.823%	270	-15.651%
2024-04-24	11.0200	11.0200	10.9800	10.9800	-1.701%	1,840	-13.270%
2024-04-23	11.1700	11.1700	11.1700	11.1700	-3.624%	482	-14.745%
2024-04-02	11.5900	11.5900	11.5900	11.5900	+0.783%	567	-17.834%
2024-03-21	11.5000	11.5000	11.5000	11.5000	+2.734%	1,113	-17.191%
2024-03-14	11.1500	11.1940	11.1400	11.1940	+2.509%	843	-14.928%
2024-03-11	10.9400	10.9400	10.9200	10.9200	+0.924%	2,142	-12.793%
2024-03-08	11.0159	11.0159	10.8200	10.8200	+1.501%	375	-11.987%
2024-03-07	10.6600	10.6600	10.6600	10.6600	+2.777%	145	-10.666%
2024-03-05	10.3720	10.3720	10.3720	10.3720	-3.516%	189	-8.185%
2024-03-04	10.7500	10.7500	10.7500	10.7500	+6.016%	723	-11.414%
2024-02-29	10.1400	10.1400	10.1400	10.1400	+1.006%	365	-6.085%
2024-02-21	10.0390	10.0390	10.0390	10.0390	-5.471%	237	-5.140%
2024-02-16	10.6200	10.6200	10.6200	10.6200	+3.307%	159	-10.330%
2024-02-14	10.2800	10.2800	10.2800	10.2800	+2.697%	727	-7.364%
2024-02-12	10.0100	10.0100	10.0100	10.0100	-4.485%	183	-4.865%
2024-01-26	10.4800	10.4800	10.4800	10.4800	+4.695%	394	-9.132%
2024-01-24	10.0100	10.0100	10.0100	10.0100	-4.211%	194	-4.865%
2024-01-17	10.3140	10.4500	10.3140	10.4500	-3.687%	470	-8.871%
2024-01-12	10.8400	10.8500	10.8400	10.8500	-1.094%	1,489	-12.230%
2023-12-29	10.7000	10.9700	10.7000	10.9700	-0.544%	744	-13.191%
2023-12-22	11.0300	11.0300	11.0300	11.0300	+5.651%	149	-13.663%
2023-12-15	10.4400	10.4400	10.4400	10.4400	-3.302%	275	-8.784%
2023-12-14	10.7965	10.7965	10.7965	10.7965	+8.508%	173	-11.795%
2023-12-08	9.9500	9.9500	9.9500	9.9500	+0.719%	681	-4.291%
2023-12-05	9.9000	9.9000	9.8790	9.8790	+0.806%	940	-3.604%
2023-12-01	9.8000	9.8000	9.8000	9.8000	-0.331%	190	-2.827%
2023-11-28	9.7900	9.8325	9.7900	9.8325	+6.068%	1,374	-3.148%
2023-11-21	9.2700	9.2700	9.2700	9.2700	+0.162%	292	+2.729%
2023-11-16	9.2550	9.2550	9.2550	9.2550	-3.190%	134	+2.896%
2023-11-14	9.5600	9.5600	9.5600	9.5600	+5.402%	203	-0.387%
2023-11-13	9.1000	9.1000	8.8000	9.0700	-1.627%	732	+4.994%
2023-11-07	9.2200	9.2200	9.2200	9.2200	-6.301%	447	+3.286%
2023-11-03	9.9700	9.9700	9.8400	9.8400	+3.395%	515	-3.222%
2023-11-02	9.5700	9.5700	9.5000	9.5169	+4.696%	939	+0.064%
2023-10-31	9.0900	9.0900	9.0900	9.0900	+1.508%	268	+4.763%
2023-10-30	8.9100	9.0050	8.9100	8.9550	+4.128%	800	+6.343%
2023-10-23	8.4528	8.6000	8.4528	8.6000	-6.318%	301	+10.733%
2023-10-11	9.0627	9.1800	9.0627	9.1800	+1.661%	1,964	+3.736%
2023-10-10	9.0300	9.0300	9.0300	9.0300	+2.965%	160	+5.460%
2023-10-04	8.7700	8.7700	8.7700	8.7700	-5.087%	3,012	+8.586%
2023-09-27	9.2400	9.2400	9.2400	9.2400	+1.931%	171	+3.063%
2023-09-26	9.0700	9.0700	9.0600	9.0650	+3.344%	4,126	+5.052%
2023-09-18	8.7717	8.7717	8.7717	8.7717	+5.075%	240	+8.565%
2023-09-07	8.3480	8.3480	8.3480	8.3480	-0.619%	116	+14.075%
2023-09-06	8.5600	8.5600	8.4000	8.4000	-4.890%	306	+13.369%
2023-09-01	8.8319	8.8319	8.8319	8.8319	-2.946%	1,158	+7.825%
2023-08-30	9.1600	9.1600	9.1000	9.1000	-8.712%	805	+4.648%
2023-08-22	9.9685	9.9685	9.9685	9.9685	-2.651%	1,137	-4.469%
2023-08-16	10.2400	10.2400	10.2400	10.2400	+2.094%	1,931	-7.002%
2023-08-14	10.0300	10.0300	10.0300	10.0300	-3.465%	106	-5.055%
2023-08-07	10.3900	10.3900	10.3900	10.3900	-3.996%	195	-8.345%
2023-07-25	10.8800	10.8800	10.8225	10.8225	+4.364%	1,061	-12.007%
2023-07-20	10.3701	10.3701	10.3700	10.3700	+0.193%	927	-8.168%
2023-07-19	10.3500	10.3500	10.3500	10.3500	-0.957%	247	-7.990%
2023-07-18	10.4100	10.4500	10.4100	10.4500	+6.633%	341	-8.871%
2023-07-12	9.8000	9.8000	9.8000	9.8000	+1.977%	427	-2.827%
2023-07-11	9.6100	9.6100	9.6100	9.6100	+0.313%	234	-0.905%
2023-07-07	9.5800	9.5800	9.5800	9.5800	-1.945%	887	-0.595%
2023-06-23	9.7700	9.7700	9.7700	9.7700	-1.113%	108	-2.528%
2023-06-22	9.8800	9.8800	9.8800	9.8800	-0.803%	241	-3.613%
2023-06-14	9.9700	9.9700	9.9600	9.9600	+2.364%	681	-4.388%
2023-06-13	9.7300	9.7300	9.7300	9.7300	+7.277%	500	-2.127%
2023-06-06	9.0700	9.0700	9.0700	9.0700	+0.666%	222	+4.994%
2023-06-05	9.0100	9.0100	9.0100	9.0100	+1.407%	220	+5.694%
2023-06-02	8.8800	8.8850	8.8800	8.8850	+2.009%	472	+7.181%
2023-05-25	8.7100	8.7100	8.7100	8.7100	-1.247%	110	+9.334%
2023-05-11	8.8900	8.8900	8.8200	8.8200	-9.724%	5,573	+7.971%
2023-05-08	9.7700	9.7700	9.7700	9.7700	+0.951%	1,041	-2.528%
2023-05-05	9.6780	9.6780	9.6780	9.6780	-1.781%	189	-1.602%
2023-05-03	9.8535	9.8535	9.8535	9.8535	-1.119%	126	-3.354%
2023-05-01	9.9650	9.9650	9.9650	9.9650	+2.389%	153	-4.436%
2023-04-25	9.7325	9.7325	9.7325	9.7325	-2.271%	106	-2.153%
2023-04-19	9.9587	9.9587	9.9587	9.9587	+1.619%	138	-4.375%

.dark-mode .BmX8hR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmX8hR{ color: #333333; background-color: white; border: 2px solid #333333; }APNHYASPEN PHARMACRE HL UN/ADRstock OTC ADR

APNHY
ASPEN PHARMACRE HL UN/ADR
stock OTC ADR