| ASPENBIO PHARMA Add to My Watchlist | (NSDQ: APPY) |
| AspenBio Pharm | 2.31 | +0.10 (+4.52%) | 111,366 |
| Historical Data for APPY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.27 | 2.31 | 2.17 | 111,366 | 2.31 | +0.10 +4.52% |
| 02/08/10 | 2.20 | 2.30 | 2.15 | 115,175 | 2.21 | +0.01 +0.45% |
| 02/05/10 | 2.25 | 2.35 | 2.12 | 201,430 | 2.20 | -0.09 -3.93% |
| 02/04/10 | 2.22 | 2.29 | 2.18 | 188,470 | 2.29 | +0.07 +3.15% |
| 02/03/10 | 2.25 | 2.25 | 2.18 | 149,494 | 2.22 | -0.02 -0.89% |
| 02/02/10 | 2.25 | 2.25 | 2.17 | 106,246 | 2.24 | +0.02 +0.90% |
| 02/01/10 | 2.13 | 2.23 | 2.13 | 117,821 | 2.22 | +0.14 +6.73% |
| 01/29/10 | 2.21 | 2.21 | 2.05 | 203,339 | 2.08 | -0.11 -5.02% |
| 01/28/10 | 2.25 | 2.25 | 2.17 | 176,200 | 2.19 | +0.02 +0.92% |
| 01/27/10 | 2.15 | 2.18 | 2.12 | 235,161 | 2.17 | +0.03 +1.40% |
| 01/26/10 | 2.18 | 2.19 | 2.11 | 121,386 | 2.14 | -0.01 -0.47% |
| 01/25/10 | 2.24 | 2.29 | 2.12 | 120,741 | 2.15 | -0.02 -0.93% |
| 01/22/10 | 2.19 | 2.30 | 2.15 | 155,685 | 2.17 | +0.01 +0.47% |
| 01/21/10 | 2.20 | 2.22 | 2.15 | 120,636 | 2.16 | +0.01 +0.52% |
| 01/20/10 | 2.22 | 2.23 | 2.10 | 92,726 | 2.15 | -0.05 -2.33% |
| 01/19/10 | 2.24 | 2.25 | 2.14 | 104,411 | 2.20 | +0.02 +0.92% |
| 01/18/10 | 2.18 | 2.18 | 2.18 | 0 | 2.18 | 0.00 0.00% |
| 01/15/10 | 2.22 | 2.24 | 2.09 | 177,488 | 2.18 | -0.07 -3.11% |
| 01/14/10 | 2.38 | 2.38 | 2.21 | 65,548 | 2.25 | -0.08 -3.43% |
| 01/13/10 | 2.38 | 2.40 | 2.27 | 208,730 | 2.33 | -0.04 -1.69% |
| 01/12/10 | 2.30 | 2.60 | 2.22 | 553,700 | 2.37 | +0.17 +7.73% |
| 01/11/10 | 2.15 | 2.24 | 2.15 | 215,488 | 2.20 | +0.07 +3.28% |
| 01/08/10 | 2.14 | 2.14 | 2.05 | 196,604 | 2.13 | +0.08 +3.90% |
| 01/07/10 | 2.04 | 2.15 | 2.00 | 237,889 | 2.05 | +0.05 +2.51% |
| 01/06/10 | 1.92 | 2.02 | 1.90 | 417,363 | 2.00 | +0.09 +4.71% |
| 01/05/10 | 1.94 | 1.99 | 1.83 | 128,255 | 1.91 | -0.01 -0.52% |
| 01/04/10 | 1.86 | 1.92 | 1.75 | 261,735 | 1.92 | +0.18 +10.34% |
| 01/01/10 | 1.74 | 1.74 | 1.74 | 0 | 1.74 | 0.00 0.00% |
| 12/31/09 | 1.78 | 1.80 | 1.70 | 242,714 | 1.74 | +0.01 +0.58% |
| 12/30/09 | 1.88 | 1.88 | 1.71 | 233,734 | 1.73 | -0.07 -3.89% |
| 12/29/09 | 2.08 | 2.15 | 1.78 | 1,128,084 | 1.80 | +0.24 +15.38% |
| 12/28/09 | 1.67 | 1.67 | 1.52 | 99,867 | 1.56 | -0.08 -4.88% |
| 12/25/09 | 1.64 | 1.69 | 1.60 | 52,237 | 1.64 | 0.00 0.00% |
| 12/24/09 | 1.64 | 1.69 | 1.60 | 52,237 | 1.64 | +0.04 +2.50% |
| 12/23/09 | 1.50 | 1.63 | 1.50 | 99,982 | 1.60 | +0.12 +8.11% |
| 12/22/09 | 1.45 | 1.57 | 1.40 | 194,052 | 1.48 | +0.08 +5.71% |
| 12/21/09 | 1.43 | 1.47 | 1.39 | 125,980 | 1.40 | +0.01 +0.72% |
| 12/18/09 | 1.40 | 1.49 | 1.37 | 234,576 | 1.39 | 0.00 0.00% |
| 12/17/09 | 1.39 | 1.41 | 1.30 | 148,152 | 1.39 | -0.01 -0.71% |
| 12/16/09 | 1.45 | 1.52 | 1.38 | 141,932 | 1.40 | -0.05 -3.44% |
| 12/15/09 | 1.42 | 1.50 | 1.41 | 28,369 | 1.45 | +0.01 +0.69% |
| 12/14/09 | 1.44 | 1.50 | 1.38 | 36,661 | 1.44 | -0.02 -1.37% |
| 12/11/09 | 1.55 | 1.55 | 1.37 | 144,884 | 1.46 | -0.07 -4.58% |
| 12/10/09 | 1.61 | 1.61 | 1.50 | 71,579 | 1.53 | -0.05 -3.16% |
| 12/09/09 | 1.57 | 1.60 | 1.55 | 50,249 | 1.58 | 0.00 0.00% |
| 12/08/09 | 1.60 | 1.65 | 1.58 | 181,785 | 1.58 | -0.04 -2.47% |
| 12/07/09 | 1.58 | 1.62 | 1.58 | 21,378 | 1.62 | +0.06 +3.85% |
| 12/04/09 | 1.65 | 1.65 | 1.56 | 30,620 | 1.56 | -0.02 -1.27% |
| 12/03/09 | 1.60 | 1.65 | 1.58 | 62,421 | 1.58 | 0.00 0.00% |
| 12/02/09 | 1.60 | 1.65 | 1.58 | 46,515 | 1.58 | -0.02 -1.25% |
| \/ Download Data To Spreadsheet | ||||||
