Quantcast

Historical Stock Prices

AHPI 
$1.94
*  
0.11
6.01%
Get AHPI Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading AHPI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 1.87 1.9662 1.87 1.94 4,737
01/17/2019 2.07 2.1699 1.72 1.83 34,412
01/16/2019 1.96 2.13 1.96 2.0605 20,121
01/15/2019 1.94 1.96 1.94 1.96 986
01/14/2019 1.94 1.94 1.94 1.94 956
01/11/2019 1.9 1.9 1.9 1.9 2,668
01/10/2019 1.86 1.86 1.86 1.86 169
01/09/2019 1.82 1.82 1.82 1.82 303
01/08/2019 1.94 1.94 1.94 1.94 445
01/07/2019 1.77 1.95 1.77 1.94 5,220
01/04/2019 1.89 1.89 1.7 1.79 2,584
01/03/2019 1.81 1.96 1.71 1.71 3,276
01/02/2019 1.7 1.77 1.7 1.77 615
12/31/2018 1.65 2.02 1.65 1.8269 3,152
12/28/2018 1.92 2.05 1.84 1.8901 16,296
12/27/2018 1.7138 1.75 1.6201 1.67 6,799
12/26/2018 1.83 1.84 1.72 1.73 14,105
12/24/2018 1.85 1.87 1.85 1.85 1,525
12/21/2018 1.94 1.9415 1.83 1.83 17,275
12/20/2018 1.97 2.0092 1.97 1.97 6,008
12/19/2018 1.97 2.0401 1.97 2.0401 1,099
12/18/2018 1.97 2.0401 1.97 2.01 3,547
12/17/2018 1.97 2.0592 1.97 1.9793 3,445
12/14/2018 1.97 1.97 1.97 1.97 00
12/13/2018 1.97 1.9988 1.97 1.97 3,199
12/12/2018 1.97 1.97 1.97 1.97 507
12/11/2018 1.98 1.99 1.97 1.98 7,855
12/10/2018 1.98 2 1.98 1.98 10,530
12/07/2018 2.01 2.01 2.01 2.01 00
12/06/2018 2.05 2.0648 2.01 2.01 1,139
12/04/2018 1.9899 2.0399 1.986 1.986 1,496
12/03/2018 2.0689 2.0689 1.9811 1.9811 1,479
11/30/2018 2.05 2.08 1.98 1.98 2,683
11/29/2018 2 2.05 1.95 2.05 2,237
11/28/2018 2.0542 2.0542 1.96 2.026 2,965
11/27/2018 1.9707 1.9708 1.95 1.9708 1,014
11/26/2018 2.06 2.1185 1.96 1.96 10,933
11/23/2018 2.08 2.08 1.9554 2.06 3,210
11/21/2018 1.9996 2 1.99 2 3,268
11/20/2018 1.95 2.02 1.95 1.9604 2,545
11/19/2018 2.04 2.084 1.95 2 10,092
11/16/2018 2.07 2.07 1.9788 2.01 7,353
11/15/2018 2.01 2.03 1.9902 1.9999 3,034
11/14/2018 2.12 2.1499 1.9567 2 14,802
11/13/2018 2.15 2.15 2 2 1,730
11/12/2018 2.08 2.14 2.05 2.14 1,059
11/09/2018 2.2 2.2 2.0048 2.0048 7,539
11/08/2018 2.07 2.2 2.05 2.13 20,931
11/07/2018 2.09 2.2 2.08 2.1 3,603
11/06/2018 2.09 2.1757 2.06 2.06 2,549
11/05/2018 2.09 2.11 2.06 2.11 3,744
11/02/2018 2.08 2.115 2.05 2.0599 7,442
11/01/2018 2.25 2.25 2.02 2.04 16,205
10/31/2018 2.1 2.8 2.0045 2.16 213,695
10/30/2018 1.9 2 1.9 1.9981 12,483
10/29/2018 2.04 2.05 1.92 1.92 2,657
10/26/2018 1.92 2.1342 1.91 2.0183 3,240
10/25/2018 2.0704 2.38 1.92 1.93 67,517
10/24/2018 2.0075 2.0075 2.0031 2.0031 1,000
10/23/2018 2.08 2.08 2.07 2.08 1,738
10/22/2018 2.07 2.1076 2.03 2.03 1,442
10/19/2018 2.141 2.141 2.01 2.01 3,501
10/18/2018 2.07 2.0804 2.065 2.07 2,615
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio