Financial News
Aft Pharmaceuticals Ltd (OP: AFTPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 16.65 | 16.65 | 16.65 | 16.65 | 400 | -0.05(-0.30%) |
| May 30, 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 4,034 | +0.00(+0.00%) |
| May 24, 2019 | 16.70 | 16.70 | 16.70 | 0 | -0.40(-2.34%) | |
| May 23, 2019 | 17.15 | 17.15 | 17.10 | 17.10 | 10,415 | +0.15(+0.88%) |
| May 22, 2019 | 16.95 | 16.95 | 16.95 | 16.95 | 5,627 | -0.25(-1.45%) |
| May 21, 2019 | 17.20 | 17.80 | 17.20 | 17.20 | 3,338 | -1.30(-7.03%) |
| May 20, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 138 | +0.75(+4.23%) |
| May 17, 2019 | 17.70 | 17.75 | 17.70 | 17.75 | 1,800 | -0.05(-0.28%) |
| May 16, 2019 | 18.20 | 18.20 | 17.70 | 17.80 | 3,264 | -0.40(-2.20%) |
| May 15, 2019 | 18.30 | 18.30 | 18.20 | 18.20 | 206 | +0.05(+0.28%) |
| May 14, 2019 | 18.40 | 18.40 | 18.15 | 18.15 | 234 | -0.60(-3.20%) |
| May 10, 2019 | 18.75 | 18.75 | 18.75 | 0 | -0.25(-1.32%) | |
| May 09, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 240 | +0.25(+1.33%) |
| May 08, 2019 | 19.40 | 19.40 | 18.75 | 18.75 | 2,024 | -1.35(-6.72%) |
| May 07, 2019 | 20.00 | 20.10 | 20.00 | 20.10 | 884 | +0.55(+2.81%) |
| May 06, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 2,317 | +0.00(+0.00%) |
| May 03, 2019 | 19.55 | 19.55 | 19.50 | 19.55 | 1,700 | -0.45(-2.25%) |
| May 02, 2019 | 19.04 | 20.00 | 19.04 | 20.00 | 538 | +0.00(+0.00%) |
| May 01, 2019 | 19.30 | 20.00 | 19.30 | 20.00 | 425 | +2.90(+16.96%) |
| Apr 30, 2019 | 17.10 | 17.10 | 17.10 | 78 | +0.00(+0.00%) | |
| Apr 26, 2019 | 17.10 | 17.10 | 17.10 | 0 | +0.15(+0.88%) | |
| Apr 25, 2019 | 16.95 | 16.95 | 16.95 | 16.95 | 1,003 | +0.39(+2.36%) |
| Apr 24, 2019 | 16.38 | 16.56 | 16.38 | 16.56 | 202 | +0.18(+1.10%) |
| Apr 23, 2019 | 16.38 | 16.38 | 16.38 | 16.38 | 300 | +0.38(+2.37%) |
| Apr 22, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | -0.49(-2.97%) |
| Apr 18, 2019 | 16.55 | 16.55 | 16.49 | 16.49 | 5,100 | -0.21(-1.26%) |
| Apr 17, 2019 | 16.91 | 16.91 | 16.25 | 16.70 | 1,070 | -1.20(-6.70%) |
| Apr 16, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 114 | -0.40(-2.17%) |
| Apr 15, 2019 | 18.35 | 18.35 | 18.30 | 6,017 | -0.05(-0.29%) | |
| Apr 12, 2019 | 18.75 | 18.75 | 18.35 | 18.35 | 2,800 | -0.15(-0.81%) |
| Apr 11, 2019 | 18.60 | 18.60 | 18.39 | 18.50 | 5,579 | +0.40(+2.21%) |
| Apr 10, 2019 | 17.50 | 18.40 | 17.50 | 18.10 | 7,069 | +0.38(+2.14%) |
| Apr 09, 2019 | 17.72 | 17.72 | 17.72 | 17.72 | 110 | +0.31(+1.78%) |
| Apr 08, 2019 | 17.60 | 17.60 | 17.41 | 17.41 | 1,319 | -0.19(-1.08%) |
| Apr 05, 2019 | 17.25 | 17.60 | 17.25 | 17.60 | 2,800 | +0.80(+4.76%) |
| Apr 04, 2019 | 16.80 | 16.80 | 16.80 | 12 | +0.00(+0.00%) | |
| Apr 03, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 145 | +0.13(+0.78%) |
| Apr 02, 2019 | 17.11 | 17.11 | 16.67 | 16.67 | 3,802 | +0.67(+4.19%) |
| Apr 01, 2019 | 15.75 | 16.00 | 15.75 | 16.00 | 700 | +1.95(+13.88%) |
| Mar 29, 2019 | 14.05 | 14.05 | 14.05 | 33 | +0.00(+0.00%) | |
| Mar 28, 2019 | 14.05 | 14.05 | 14.05 | 54 | +0.00(+0.00%) | |
| Mar 26, 2019 | 14.05 | 14.05 | 14.05 | 0 | -0.05(-0.35%) | |
| Mar 25, 2019 | 14.10 | 14.10 | 14.00 | 14.10 | 4,803 | +2.25(+18.99%) |
| Mar 22, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 100 | -2.90(-19.66%) |
| Mar 21, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 312 | -0.20(-1.34%) |
| Mar 20, 2019 | 14.95 | 14.95 | 14.95 | 14.95 | 150 | +0.35(+2.40%) |
| Mar 19, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 119 | -0.15(-1.02%) |
| Mar 18, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 1,700 | -0.01(-0.06%) |
| Mar 15, 2019 | 14.76 | 14.76 | 14.76 | 14.76 | 2,300 | -0.09(-0.62%) |
| Mar 14, 2019 | 14.85 | 14.85 | 14.85 | 162 | +0.00(+0.00%) | |
| Mar 13, 2019 | 14.85 | 14.85 | 14.85 | 14.85 | 5,012 | +0.02(+0.13%) |
| Mar 12, 2019 | 14.83 | 14.83 | 14.83 | 14.83 | 617 | +0.93(+6.69%) |
| Mar 11, 2019 | 13.90 | 13.90 | 13.90 | 50 | +0.00(+0.00%) | |
| Mar 08, 2019 | 13.90 | 13.90 | 13.90 | 15 | +0.00(+0.00%) | |
| Mar 07, 2019 | 13.90 | 13.90 | 13.90 | 35 | +0.00(+0.00%) | |
| Mar 06, 2019 | 15.00 | 15.00 | 13.90 | 13.90 | 2,300 | +0.90(+6.92%) |
| Mar 04, 2019 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Feb 27, 2019 | 13.00 | 13.00 | 13.00 | 0 | -1.83(-12.34%) | |
| Feb 26, 2019 | 14.83 | 14.83 | 14.83 | 423 | +0.00(+0.00%) | |
| Feb 25, 2019 | 14.83 | 14.83 | 14.83 | 0 | +2.33(+18.64%) | |
| Feb 22, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 1,800 | +0.29(+2.38%) |
| Feb 21, 2019 | 12.22 | 12.53 | 11.95 | 12.21 | 3,949 | -1.37(-10.08%) |
| Feb 20, 2019 | 13.55 | 13.55 | 13.58 | 777 | +0.03(+0.21%) | |
| Feb 19, 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 523 | +0.80(+6.27%) |
| Feb 14, 2019 | 12.75 | 12.75 | 12.75 | 0 | +0.74(+6.16%) | |
| Feb 13, 2019 | 12.01 | 12.01 | 12.01 | 12.01 | 200 | +0.16(+1.35%) |
| Feb 11, 2019 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
| Feb 06, 2019 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
| Feb 05, 2019 | 11.85 | 11.85 | 11.85 | 3 | +0.00(+0.00%) | |
| Feb 04, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 4,501 | -0.05(-0.42%) |
| Feb 01, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 45,000 | +0.15(+1.28%) |
| Jan 30, 2019 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 11.75 | 11.75 | 11.75 | 99 | +0.00(+0.00%) | |
| Jan 28, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 200 | +2.20(+23.04%) |
| Jan 15, 2019 | 9.550 | 9.550 | 9.550 | 0 | +0.10(+1.06%) | |
| Jan 14, 2019 | 9.470 | 9.470 | 9.450 | 9.450 | 360 | -0.50(-5.03%) |
| Jan 11, 2019 | 9.950 | 9.950 | 9.950 | 36 | +0.00(+0.00%) | |
| Jan 10, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 101 | +0.07(+0.71%) |
| Jan 09, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 3,500 | +0.33(+3.46%) |
| Jan 08, 2019 | 9.240 | 9.550 | 9.240 | 9.550 | 275 | +0.75(+8.52%) |
| Jan 07, 2019 | 8.800 | 8.800 | 8.800 | 50 | +0.00(+0.00%) | |
| Jan 02, 2019 | 8.800 | 8.800 | 8.800 | 0 | +0.05(+0.57%) | |
| Dec 31, 2018 | 8.750 | 8.750 | 8.750 | 1 | +0.00(+0.00%) | |
| Dec 28, 2018 | 8.750 | 8.750 | 8.750 | 30 | +0.00(+0.00%) | |
| Dec 26, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Dec 11, 2018 | 8.750 | 8.750 | 8.750 | 0 | -1.25(-12.50%) | |
| Dec 10, 2018 | 10.00 | 10.00 | 10.00 | 52 | +0.00(+0.00%) | |
| Dec 07, 2018 | 10.00 | 10.00 | 10.00 | 153 | +0.00(+0.00%) | |
| Nov 30, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.34(+3.52%) | |
| Nov 28, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 9.660 | 9.660 | 9.660 | 9.660 | 112 | +0.66(+7.33%) |
| Nov 26, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 325 | +1.08(+13.66%) |
| Nov 23, 2018 | 7.918 | 7.918 | 7.918 | 0 | -0.08(-1.02%) | |
| Nov 21, 2018 | 8.000 | 8.000 | 8.000 | 0 | -2.80(-25.93%) | |
| Nov 16, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 10.80 | 10.80 | 10.80 | 0 | +2.01(+22.87%) | |
| Nov 08, 2018 | 8.790 | 8.790 | 8.790 | 0 | +0.00(+0.00%) | |
| Oct 25, 2018 | 8.790 | 8.790 | 8.790 | 0 | +0.00(+0.00%) | |
| Oct 24, 2018 | 8.790 | 8.790 | 8.790 | 8.790 | 216 | -0.45(-4.87%) |
| Oct 19, 2018 | 9.240 | 9.240 | 9.240 | 0 | +0.00(+0.00%) | |
| Oct 18, 2018 | 9.240 | 9.240 | 9.240 | 9.240 | 134 | -0.76(-7.60%) |
| Oct 17, 2018 | 10.00 | 10.00 | 8.500 | 10.00 | 539 | -0.80(-7.41%) |
| Oct 16, 2018 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.10(+0.93%) |
| Oct 12, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.75(+7.54%) | |
| Oct 11, 2018 | 11.17 | 11.17 | 9.950 | 9.950 | 12,137 | -1.45(-12.72%) |
| Oct 10, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 12.21 | 12.21 | 11.40 | 11.40 | 200 | -0.70(-5.79%) |
| Oct 08, 2018 | 12.10 | 12.10 | 12.10 | 12.10 | 117 | -0.90(-6.92%) |
| Oct 05, 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 400 | +0.10(+0.78%) |
| Oct 03, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.40(+3.20%) | |
| Oct 01, 2018 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Sep 27, 2018 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 12.55 | 12.55 | 12.50 | 12.50 | 587 | +1.15(+10.13%) |
| Sep 20, 2018 | 11.35 | 11.35 | 11.35 | 0 | -0.15(-1.30%) | |
| Sep 19, 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | -0.10(-0.86%) |
| Sep 18, 2018 | 11.60 | 11.60 | 11.60 | 11.60 | 430 | -0.90(-7.20%) |
| Sep 17, 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 502 | +0.74(+6.30%) |
| Sep 11, 2018 | 11.76 | 11.76 | 11.76 | 0 | +1.01(+9.39%) | |
| Sep 07, 2018 | 10.75 | 10.75 | 10.75 | 0 | -1.00(-8.51%) | |
| Sep 06, 2018 | 11.65 | 11.90 | 11.62 | 11.75 | 2,028 | -0.50(-4.08%) |
| Sep 05, 2018 | 11.83 | 12.25 | 11.83 | 12.25 | 987 | -0.15(-1.21%) |
| Sep 04, 2018 | 12.63 | 12.63 | 12.40 | 12.40 | 17,400 | -0.80(-6.06%) |
| Aug 31, 2018 | 13.20 | 13.20 | 13.20 | 0 | -1.80(-12.00%) | |
| Aug 30, 2018 | 13.20 | 15.25 | 13.20 | 15.00 | 36,564 | +1.10(+7.90%) |
| Aug 29, 2018 | 15.50 | 15.50 | 13.90 | 2,600 | -1.60(-10.31%) | |
| Aug 28, 2018 | 14.75 | 15.50 | 14.75 | 15.50 | 2,149 | +0.76(+5.13%) |
| Aug 27, 2018 | 14.74 | 14.74 | 14.74 | 0 | +0.45(+3.15%) | |
| Aug 24, 2018 | 14.29 | 14.29 | 14.29 | 553 | +1.15(+8.72%) | |
| Aug 22, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | |
| Aug 21, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.43(+3.34%) | |
| Aug 20, 2018 | 12.72 | 12.72 | 12.72 | 3,000 | +1.02(+8.73%) | |
| Aug 16, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 12.00 | 12.55 | 11.70 | 11.70 | 2,565 | +0.70(+6.36%) |
| Aug 14, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 2,796 | +0.27(+2.52%) |
| Aug 10, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 10.68 | 10.73 | 10.68 | 10.73 | 2,630 | +0.09(+0.89%) |
| Aug 07, 2018 | 10.64 | 10.64 | 10.64 | 0 | -0.09(-0.88%) | |
| Aug 03, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.38(+3.67%) | |
| Aug 01, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.40(-3.72%) | |
| Jul 31, 2018 | 10.65 | 10.75 | 10.65 | 10.75 | 5,450 | +0.00(+0.00%) |
| Jul 27, 2018 | 10.75 | 10.75 | 10.75 | 0 | -0.25(-2.27%) | |
| Jul 26, 2018 | 10.75 | 11.00 | 10.50 | 11.00 | 2,667 | +0.25(+2.33%) |
| Jul 20, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.70(+6.97%) | |
| Jul 19, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +2.20(+28.03%) |
| Jul 17, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.40(-4.85%) | |
| Jul 13, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
| Jul 12, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 200 | +0.45(+5.77%) |
| Jul 10, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) | |
| Jul 09, 2018 | 7.800 | 7.800 | 7.800 | 7.800 | 830 | +0.30(+4.00%) |
| Jul 06, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 20,000 | +0.90(+13.64%) |
| Jun 05, 2018 | 6.600 | 6.600 | 6.600 | 0 | +0.30(+4.76%) | |
| Jun 04, 2018 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 | +0.35(+5.88%) |
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.
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.
