Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampliphi Biosciences Corp (NY: APHB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.020 1.030 1.010 1.010 55,400 -0.01(-0.98%)
Sep 27, 2018 0.9900 1.020 0.9795 1.020 52,717 +0.05(+5.15%)
Sep 26, 2018 1.000 1.020 0.9500 0.9700 96,817 -0.04(-3.96%)
Sep 25, 2018 1.020 1.020 0.9500 1.010 58,175 -0.01(-0.98%)
Sep 24, 2018 0.9500 1.030 0.9307 1.020 172,961 +0.10(+10.87%)
Sep 21, 2018 0.9700 0.9700 0.8900 0.9200 136,100 +0.03(+3.02%)
Sep 20, 2018 0.9100 0.9300 0.8800 0.8930 107,199 +0.01(+1.48%)
Sep 19, 2018 0.8950 0.9300 0.8701 0.8800 133,585 +0.01(+1.15%)
Sep 18, 2018 0.9800 0.9826 0.7622 0.8700 1,044,931 -0.11(-11.68%)
Sep 17, 2018 1.050 1.050 0.9800 0.9850 274,144 +0.04(+3.68%)
Sep 14, 2018 1.010 1.040 0.9500 0.9500 59,500 -0.09(-8.65%)
Sep 13, 2018 1.020 1.050 1.000 1.040 173,348 +0.03(+2.97%)
Sep 12, 2018 0.9600 1.010 0.9300 1.010 232,029 +0.05(+4.66%)
Sep 11, 2018 0.9600 0.9899 0.9600 0.9650 35,790 -0.02(-2.52%)
Sep 10, 2018 0.9600 1.000 0.9500 0.9899 48,856 +0.03(+3.11%)
Sep 07, 2018 1.000 1.000 0.9600 0.9600 106,400 -0.00(-0.51%)
Sep 06, 2018 0.9500 1.010 0.9500 0.9649 114,399 +0.00(+0.51%)
Sep 05, 2018 1.000 1.010 0.9500 0.9600 80,206 -0.06(-5.88%)
Sep 04, 2018 0.9880 1.020 0.9801 1.020 70,649 +0.03(+3.39%)
Aug 31, 2018 0.9866 0.9866 0.9866 0 +0.01(+1.17%)
Aug 30, 2018 0.9604 1.000 0.9604 0.9752 228,965 -0.02(-2.00%)
Aug 29, 2018 1.020 1.040 0.9900 0.9951 126,141 +0.01(+0.52%)
Aug 28, 2018 0.9900 1.010 0.9731 0.9900 82,275 +0.02(+2.06%)
Aug 27, 2018 0.9500 1.020 0.9500 0.9700 227,282 +0.01(+1.04%)
Aug 24, 2018 1.000 1.050 0.9200 0.9600 317,100 -0.04(-4.00%)
Aug 23, 2018 1.060 1.070 1.000 1.000 183,764 -0.08(-7.41%)
Aug 22, 2018 1.050 1.080 1.000 1.080 376,316 -0.06(-5.26%)
Aug 21, 2018 1.150 1.180 1.140 1.140 39,565 -0.02(-1.72%)
Aug 20, 2018 1.180 1.190 1.150 1.160 37,294 +0.00(+0.00%)
Aug 17, 2018 1.160 1.180 1.140 1.160 43,300 +0.00(+0.00%)
Aug 16, 2018 1.170 1.170 1.140 1.160 50,892 +0.01(+0.87%)
Aug 15, 2018 1.110 1.160 1.101 1.150 51,319 +0.05(+4.55%)
Aug 14, 2018 1.070 1.159 1.070 1.100 93,701 +0.02(+1.85%)
Aug 13, 2018 1.100 1.100 1.080 1.080 29,517 -0.02(-1.82%)
Aug 10, 2018 1.080 1.100 1.070 1.100 68,500 +0.03(+2.80%)
Aug 09, 2018 1.050 1.080 1.031 1.070 96,609 +0.04(+3.88%)
Aug 08, 2018 1.050 1.060 1.030 1.030 21,822 -0.04(-3.74%)
Aug 07, 2018 1.090 1.090 1.040 1.070 27,899 +0.01(+0.94%)
Aug 06, 2018 1.060 1.080 1.000 1.060 37,375 -0.01(-0.93%)
Aug 03, 2018 1.070 1.110 1.060 1.070 76,600 -0.02(-1.83%)
Aug 02, 2018 1.060 1.100 1.060 1.090 49,738 +0.03(+2.83%)
Aug 01, 2018 1.040 1.060 1.020 1.060 54,713 +0.02(+1.92%)
Jul 31, 2018 1.010 1.060 0.9100 1.040 381,562 +0.04(+4.00%)
Jul 30, 2018 1.040 1.070 1.000 1.000 71,233 -0.03(-2.91%)
Jul 27, 2018 1.020 1.100 1.000 1.030 189,100 +0.01(+0.98%)
Jul 26, 2018 1.030 1.080 1.020 1.020 80,293 -0.03(-2.86%)
Jul 25, 2018 1.060 1.080 1.030 1.050 85,754 -0.01(-0.94%)
Jul 24, 2018 1.080 1.090 1.060 1.060 100,107 -0.02(-1.85%)
Jul 23, 2018 1.110 1.130 1.080 1.080 79,050 -0.04(-3.57%)
Jul 20, 2018 1.110 1.120 1.080 1.120 37,595 +0.03(+2.75%)
Jul 19, 2018 1.090 1.109 1.090 1.090 35,595 +0.00(+0.00%)
Jul 18, 2018 1.080 1.100 1.080 1.090 61,960 +0.00(+0.15%)
Jul 17, 2018 1.080 1.100 1.070 1.088 51,713 -0.00(-0.15%)
Jul 16, 2018 1.090 1.100 1.090 1.090 36,753 -0.00(-0.09%)
Jul 13, 2018 1.090 1.110 1.080 1.091 28,691 -0.01(-0.79%)
Jul 12, 2018 1.120 1.120 1.070 1.100 82,805 -0.00(-0.03%)
Jul 11, 2018 1.100 1.120 1.080 1.100 52,870 +0.00(+0.00%)
Jul 10, 2018 1.120 1.150 1.100 1.100 95,925 +0.00(+0.00%)
Jul 09, 2018 1.130 1.150 1.100 1.100 70,845 +0.00(+0.00%)
Jul 06, 2018 1.110 1.150 1.100 1.100 57,617 -0.02(-1.79%)
Jul 05, 2018 1.140 1.150 1.070 1.120 108,348 -0.03(-2.61%)
Jul 03, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
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.