Tilray Inc (APHA) Historical Stock Data

18.63 ↑0.00 (0.00%)
As of April 30, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, APHA is down -0.25% a day on average. There have been 16 days where Tilray Inc closed green and 14 days where APHA closed red.

DateOpenCloseChangeLowHighVolume
2021-07-0217.8317.23↓$0.60 (-3.37%)17.1917.9113.05M
2021-07-0118.0317.84↓$0.19 (-1.07%)17.6018.4516.21M
2021-06-3017.9018.08↑$0.18 (0.99%)17.2818.4025.45M
2021-06-2918.6717.86↓$0.81 (-4.34%)17.7819.2420.32M
2021-06-2818.1818.63↑$0.45 (2.48%)18.0419.1420.60M
2021-06-2518.1618.20↑$0.04 (0.24%)17.7418.3714.55M
2021-06-2417.9618.26↑$0.30 (1.67%)17.7218.6820.43M
2021-06-2317.6117.61↑$0.00 (0.00%)17.4418.1715.64M
2021-06-2217.2517.43↑$0.18 (1.04%)16.8417.4913.10M
2021-06-2116.8117.37↑$0.56 (3.33%)16.3217.5021.19M
2021-06-1817.5016.91↓$0.59 (-3.37%)16.8417.7619.10M
2021-06-1718.0217.47↓$0.55 (-3.05%)17.4118.3620.52M
2021-06-1617.9218.13↑$0.21 (1.17%)17.6418.6922.69M
2021-06-1518.7017.98↓$0.72 (-3.85%)17.8319.2528.58M
2021-06-1419.9019.16↓$0.74 (-3.72%)18.8820.3027.32M
2021-06-1119.9019.89↓$0.01 (-0.05%)19.3620.2022.58M
2021-06-1021.4020.05↓$1.35 (-6.31%)19.7921.4433.84M
2021-06-0920.6721.43↑$0.76 (3.68%)20.4323.0485.88M
2021-06-0820.2120.22↑$0.01 (0.05%)19.2720.5130.40M
2021-06-0719.0719.72↑$0.65 (3.41%)18.5320.1834.43M
2021-06-0420.2118.80↓$1.41 (-6.98%)18.4220.4735.89M
2021-06-0320.6719.72↓$0.95 (-4.57%)19.1022.1484.61M
2021-06-0217.2519.00↑$1.76 (10.18%)17.1419.1447.99M
2021-06-0117.1316.98↓$0.15 (-0.88%)16.7017.7423.58M
2021-05-2817.1616.67↓$0.49 (-2.86%)16.6718.7465.33M
2021-05-2717.0017.17↑$0.17 (1.00%)16.1617.2028.42M
2021-05-2615.7616.67↑$0.91 (5.77%)15.4916.7323.65M
2021-05-2515.0915.46↑$0.37 (2.45%)15.0716.4633.26M
2021-05-2415.2515.03↓$0.22 (-1.44%)14.6215.4415.55M
2021-05-2115.0815.23↑$0.15 (0.99%)14.7715.4415.45M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BroughtToMyKnees

$APHA I hope I never have to work for anyone again after this

0 Like Report
kairaae

$APHA love cooking these little bears on here

0 Like Report
turkeyday33

$APHA why is there no volume? Is that suspicious?

0 Like Report
davieshelvy

$APHA If options never existed
what do you think this stock would be trading at?

0 Like Report