Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 0.2600 0.2600 0.2453 0.2573 218,994 +0.01(+2.92%)
Jan 30, 2019 0.2400 0.2540 0.2400 0.2500 163,672 +0.01(+4.17%)
Jan 29, 2019 0.2625 0.2625 0.2400 0.2400 221,847 -0.01(-4.00%)
Jan 28, 2019 0.2600 0.2600 0.2500 0.2500 260,602 +0.02(+6.38%)
Jan 25, 2019 0.2460 0.2600 0.2310 0.2350 179,800 -0.02(-6.00%)
Jan 24, 2019 0.2500 0.2600 0.2300 0.2500 84,035 +0.00(+0.00%)
Jan 23, 2019 0.2500 0.2600 0.2500 0.2500 97,627 -0.01(-1.96%)
Jan 22, 2019 0.2685 0.2685 0.2550 0.2550 193,468 -0.00(-1.54%)
Jan 18, 2019 0.2600 0.2650 0.2500 0.2590 261,200 +0.01(+3.60%)
Jan 17, 2019 0.2500 0.2600 0.2400 0.2500 147,012 +0.00(+1.09%)
Jan 16, 2019 0.2467 0.2563 0.2360 0.2473 99,388 +0.01(+5.23%)
Jan 15, 2019 0.2700 0.2700 0.2200 0.2350 453,823 -0.03(-11.35%)
Jan 14, 2019 0.2850 0.2850 0.2551 0.2651 429,672 -0.00(-0.71%)
Jan 11, 2019 0.2650 0.2700 0.2590 0.2670 335,000 +0.02(+6.80%)
Jan 10, 2019 0.2620 0.2690 0.2500 0.2500 219,483 -0.01(-5.37%)
Jan 09, 2019 0.2790 0.2790 0.2450 0.2642 110,191 +0.00(+1.62%)
Jan 08, 2019 0.2700 0.2800 0.2500 0.2600 416,196 -0.00(-0.73%)
Jan 07, 2019 0.2900 0.2900 0.2400 0.2619 821,118 -0.01(-3.00%)
Jan 04, 2019 0.3000 0.3100 0.2500 0.2700 3,360,000 +0.04(+17.39%)
Jan 03, 2019 0.2400 0.2466 0.2200 0.2300 118,729 -0.01(-2.21%)
Jan 02, 2019 0.2125 0.2400 0.2125 0.2352 208,253 +0.03(+14.17%)
Dec 31, 2018 0.2150 0.2350 0.2050 0.2060 716,900 +0.00(+0.49%)
Dec 28, 2018 0.1850 0.2050 0.1850 0.2050 282,700 +0.02(+10.81%)
Dec 27, 2018 0.1996 0.2152 0.1850 0.1850 177,899 -0.02(-9.76%)
Dec 26, 2018 0.2110 0.2300 0.1850 0.2050 437,404 +0.00(+0.00%)
Dec 24, 2018 0.2110 0.2110 0.1730 0.2050 451,100 -0.03(-12.77%)
Dec 21, 2018 0.2000 0.2350 0.1750 0.2350 386,700 +0.04(+23.68%)
Dec 20, 2018 0.1800 0.1900 0.1600 0.1900 447,958 +0.00(+1.28%)
Dec 19, 2018 0.1793 0.1876 0.1600 0.1876 322,016 +0.00(+2.68%)
Dec 18, 2018 0.1890 0.1890 0.1539 0.1827 1,106,613 -0.01(-3.84%)
Dec 17, 2018 0.1800 0.1900 0.1600 0.1900 814,652 +0.01(+5.56%)
Dec 14, 2018 0.2100 0.2100 0.1800 0.1800 287,200 -0.02(-8.16%)
Dec 13, 2018 0.2000 0.2100 0.1850 0.1960 177,635 -0.00(-2.00%)
Dec 12, 2018 0.2089 0.2100 0.1856 0.2000 386,985 +0.00(+0.00%)
Dec 11, 2018 0.2000 0.2200 0.2000 0.2000 548,792 -0.01(-5.53%)
Dec 10, 2018 0.2150 0.2350 0.2015 0.2117 407,448 +0.00(+0.81%)
Dec 07, 2018 0.2300 0.2400 0.2100 0.2100 323,600 -0.02(-6.87%)
Dec 06, 2018 0.2500 0.2500 0.2250 0.2255 473,561 -0.01(-4.04%)
Dec 04, 2018 0.2500 0.2610 0.2350 0.2350 213,300 -0.03(-9.62%)
Dec 03, 2018 0.2800 0.2800 0.2501 0.2600 293,960 -0.01(-3.70%)
Nov 30, 2018 0.2600 0.2890 0.2550 0.2700 554,900 +0.02(+5.88%)
Nov 29, 2018 0.2500 0.2600 0.2288 0.2550 261,398 +0.02(+10.87%)
Nov 28, 2018 0.2300 0.2600 0.2100 0.2300 450,906 +0.00(+0.00%)
Nov 27, 2018 0.2500 0.2600 0.2300 0.2300 421,982 -0.02(-9.80%)
Nov 26, 2018 0.2500 0.2600 0.2451 0.2550 85,095 +0.01(+2.00%)
Nov 23, 2018 0.2900 0.2900 0.2500 0.2500 82,900 -0.00(-0.08%)
Nov 21, 2018 0.2502 0.2502 0.2502 0 +0.00(+0.08%)
Nov 20, 2018 0.2500 0.2500 0.2200 0.2500 433,202 +0.01(+2.04%)
Nov 19, 2018 0.2950 0.2950 0.2450 0.2450 322,700 -0.01(-2.00%)
Nov 16, 2018 0.2750 0.2750 0.2470 0.2500 277,100 -0.01(-2.00%)
Nov 15, 2018 0.2900 0.2900 0.2351 0.2551 1,180,059 -0.00(-1.88%)
Nov 14, 2018 0.3000 0.3100 0.2600 0.2600 762,046 -0.04(-13.33%)
Nov 13, 2018 0.3000 0.3100 0.3000 0.3000 509,594 +0.00(+0.13%)
Nov 12, 2018 0.3000 0.3000 0.2900 0.2996 164,651 -0.00(-0.13%)
Nov 09, 2018 0.3000 0.3100 0.2900 0.3000 261,600 -0.00(-1.02%)
Nov 08, 2018 0.3055 0.3100 0.2921 0.3031 231,351 +0.01(+4.16%)
Nov 07, 2018 0.3100 0.3100 0.2821 0.2910 200,093 -0.00(-0.72%)
Nov 06, 2018 0.3000 0.3090 0.2920 0.2931 163,497 -0.00(-0.95%)
Nov 05, 2018 0.3108 0.3173 0.2850 0.2959 262,368 -0.01(-4.55%)
Nov 02, 2018 0.3100 0.3200 0.3000 0.3100 348,100 +0.00(+0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.