ASPENBIO PHARMA Historical Stock Price

Below is the stock price history for Aspenbio Pharma APPY. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aspenbio Pharma stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aspenbio Pharma Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	0.56	0.56	0.56	0.56	100
2012-05-17	0.61	0.65	0.53	0.65	1,766
2012-05-14	0.61	0.61	0.61	0.61	1
2012-05-09	0.62	0.62	0.62	0.62	1
2012-05-01	0.64	0.64	0.64	0.64	400
2012-04-25	0.68	0.68	0.65	0.65	1,020
2012-04-23	0.69	0.69	0.69	0.69	3,000
2012-04-20	0.7299	0.74	0.7299	0.74	3,884
2012-04-18	0.65	0.66	0.65	0.66	600
2012-04-17	0.63	0.64	0.63	0.64	1,000
2012-04-16	0.65	0.65	0.62	0.62	500
2012-04-13	0.70	0.70	0.62	0.67	6,231
2012-04-05	0.71	0.71	0.71	0.71	100
2012-04-02	0.72	0.72	0.711	0.711	700
2012-03-30	0.72	0.72	0.72	0.72	4,400
2012-03-29	0.71	0.71	0.71	0.71	2,500
2012-03-28	0.72	0.72	0.71	0.71	900
2012-03-26	0.73	0.73	0.73	0.73	5
2012-03-23	0.7126	0.7126	0.6501	0.66	3,210
2012-03-22	0.78	0.78	0.74	0.74	1,925
2012-03-21	0.78	0.78	0.78	0.78	500
2012-03-20	0.77	0.77	0.77	0.77	1
2012-03-19	0.76	0.76	0.739	0.739	600
2012-03-16	0.7115	0.78	0.7115	0.78	5,501
2012-03-14	0.76	0.76	0.76	0.76	745
2012-03-02	0.78	0.78	0.77	0.77	500
2012-03-01	0.88	0.88	0.7989	0.8495	1,600
2012-02-29	1.00	1.00	0.8601	0.90	7,400
2012-02-28	0.85	1.03	0.85	0.97	10,876
2012-02-27	0.83	0.83	0.82	0.82	2,659

» More Aspenbio Pharma Stock Price History