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. The Aspenbio Pharma stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aspenbio Pharma Historical Stock Price

DateOpenHighLowCloseVolume
2016-12-09 3.75 4.05 3.65 3.92 6,775
2016-12-08 4.06 4.06 3.85 3.85 300
2016-12-07 4.15 4.20 4.15 4.20 227
2016-12-06 4.51 4.51 4.18 4.35 8,800
2016-12-05 4.03 4.22 4.02 4.02 726
2016-12-02 4.00 4.12 3.80 4.05 10,030
2016-12-01 3.21 5.44 3.21 4.71 174,660
2016-11-28 2.93 2.93 2.81 2.81 197
2016-11-21 2.81 2.81 2.80 2.81 245
2016-11-18 2.95 2.95 2.76 2.85 800
2016-11-17 3.04 3.04 2.88 2.88 1,800
2016-11-16 2.80 2.80 2.73 2.73 225
2016-11-15 2.76 2.90 2.48 2.67 7,989
2016-11-14 2.43 2.73 2.43 2.72 918
2016-11-11 2.68 2.68 2.65 2.66 300
2016-11-10 2.43 2.58 2.42 2.58 1,872
2016-11-09 2.57 2.57 2.57 2.57 69
2016-11-08 2.76 2.76 2.63 2.63 2,501
2016-11-07 2.51 2.58 2.36 2.58 744
2016-11-04 2.81 2.81 2.54 2.54 1,504
2016-11-02 2.68 2.68 2.68 2.68 200
2016-11-01 2.70 2.73 2.70 2.71 2,874
2016-10-31 2.68 2.71 2.68 2.71 401
2016-10-26 3.01 3.01 2.92 2.92 489
2016-10-21 2.84 2.95 2.84 2.95 500
2016-10-20 2.77 2.77 2.77 2.77 100
2016-10-19 2.69 2.80 2.69 2.80 1,068
2016-10-18 2.55 2.89 2.55 2.68 1,840
2016-10-17 2.37 2.49 2.37 2.49 47
2016-10-14 2.31 2.36 2.31 2.36 320

» More Aspenbio Pharma Stock Price History

To see other companies like Aspenbio Pharma (APPY), view our stock market today for news, and other data.