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 (%)
Apr 30, 2019 0.2890 0.3461 0.2830 0.3400 2,769,212 +0.05(+17.24%)
Apr 29, 2019 0.3000 0.3000 0.2830 0.2900 280,668 -0.01(-1.89%)
Apr 26, 2019 0.3090 0.3090 0.2930 0.2956 77,100 +0.00(+0.44%)
Apr 25, 2019 0.2948 0.3012 0.2905 0.2943 188,455 -0.01(-2.29%)
Apr 24, 2019 0.3420 0.3420 0.2905 0.3012 196,969 -0.01(-2.49%)
Apr 23, 2019 0.3350 0.3350 0.3005 0.3089 111,394 +0.00(+0.72%)
Apr 22, 2019 0.3200 0.3250 0.2810 0.3067 657,018 -0.01(-3.43%)
Apr 18, 2019 0.3350 0.3400 0.3050 0.3176 303,500 -0.01(-2.25%)
Apr 17, 2019 0.3500 0.3600 0.3000 0.3249 1,363,090 -0.03(-7.70%)
Apr 16, 2019 0.3500 0.3800 0.3356 0.3520 1,258,096 +0.01(+3.53%)
Apr 15, 2019 0.3400 0.3600 0.3300 0.3400 923,218 -0.01(-1.73%)
Apr 12, 2019 0.2939 0.3666 0.2900 0.3460 3,923,500 +0.05(+18.05%)
Apr 11, 2019 0.2904 0.2996 0.2900 0.2931 154,122 +0.00(+1.07%)
Apr 10, 2019 0.2992 0.2992 0.2900 0.2900 212,009 -0.00(-0.41%)
Apr 09, 2019 0.3000 0.3000 0.2849 0.2912 264,614 +0.00(+0.76%)
Apr 08, 2019 0.2750 0.3000 0.2629 0.2890 982,377 +0.02(+5.82%)
Apr 05, 2019 0.2900 0.2900 0.2600 0.2731 227,200 -0.01(-3.91%)
Apr 04, 2019 0.2936 0.2940 0.2842 0.2842 151,515 -0.00(-0.32%)
Apr 03, 2019 0.3000 0.3100 0.2700 0.2851 378,496 -0.02(-8.03%)
Apr 02, 2019 0.3000 0.3199 0.3000 0.3100 94,172 +0.00(+0.58%)
Apr 01, 2019 0.3200 0.3200 0.3003 0.3082 145,244 +0.01(+2.39%)
Mar 29, 2019 0.3000 0.3111 0.3000 0.3010 218,300 -0.00(-0.17%)
Mar 28, 2019 0.3000 0.3148 0.3000 0.3015 77,999 +0.00(+0.50%)
Mar 27, 2019 0.3161 0.3201 0.2999 0.3000 470,210 -0.01(-2.28%)
Mar 26, 2019 0.2720 0.3100 0.2720 0.3070 151,447 +0.00(+0.66%)
Mar 25, 2019 0.3500 0.3500 0.2501 0.3050 1,150,701 -0.03(-7.58%)
Mar 22, 2019 0.3241 0.3400 0.3178 0.3300 1,194,900 +0.01(+3.13%)
Mar 21, 2019 0.3200 0.3300 0.3140 0.3200 390,670 -0.00(-0.19%)
Mar 20, 2019 0.3399 0.3399 0.3100 0.3206 349,088 +0.00(+0.16%)
Mar 19, 2019 0.3500 0.3500 0.3102 0.3201 425,755 -0.01(-1.81%)
Mar 18, 2019 0.3399 0.3399 0.3200 0.3260 278,015 -0.00(-1.21%)
Mar 15, 2019 0.3237 0.3397 0.3121 0.3300 323,200 +0.00(+0.64%)
Mar 14, 2019 0.3295 0.3500 0.3105 0.3279 529,033 -0.00(-0.06%)
Mar 13, 2019 0.3300 0.3369 0.3000 0.3281 510,821 +0.01(+2.69%)
Mar 12, 2019 0.3800 0.3800 0.3130 0.3195 1,157,684 -0.03(-8.45%)
Mar 11, 2019 0.3400 0.3699 0.3100 0.3490 2,841,839 +0.02(+7.58%)
Mar 08, 2019 0.3000 0.3499 0.2900 0.3244 2,096,500 +0.03(+11.86%)
Mar 07, 2019 0.2600 0.3000 0.2600 0.2900 449,160 +0.01(+2.44%)
Mar 06, 2019 0.2835 0.2959 0.2650 0.2831 487,674 +0.01(+4.85%)
Mar 05, 2019 0.2670 0.2800 0.2559 0.2700 514,796 +0.00(+0.04%)
Mar 04, 2019 0.2646 0.2699 0.2550 0.2699 151,390 +0.01(+3.81%)
Mar 01, 2019 0.2600 0.2600 0.2500 0.2600 230,700 +0.01(+3.96%)
Feb 28, 2019 0.2600 0.2618 0.2500 0.2501 120,757 -0.01(-3.77%)
Feb 27, 2019 0.2676 0.2676 0.2525 0.2599 166,179 -0.00(-0.04%)
Feb 26, 2019 0.2700 0.2700 0.2500 0.2600 165,458 +0.00(+0.46%)
Feb 25, 2019 0.2598 0.2598 0.2500 0.2588 160,503 -0.00(-0.46%)
Feb 22, 2019 0.2500 0.2600 0.2500 0.2600 114,200 +0.01(+2.04%)
Feb 21, 2019 0.2625 0.2625 0.2500 0.2548 99,019 +0.00(+1.92%)
Feb 20, 2019 0.2800 0.2800 0.2500 0.2500 653,280 -0.02(-5.66%)
Feb 19, 2019 0.2800 0.2800 0.2600 0.2650 617,864 +0.02(+6.00%)
Feb 15, 2019 0.2600 0.2700 0.2500 0.2500 420,700 +0.00(+1.09%)
Feb 14, 2019 0.2700 0.2800 0.2473 0.2473 332,100 -0.02(-6.96%)
Feb 13, 2019 0.2600 0.2760 0.2459 0.2658 436,073 +0.02(+6.32%)
Feb 12, 2019 0.2500 0.2500 0.2400 0.2500 185,034 +0.01(+4.17%)
Feb 11, 2019 0.2600 0.2600 0.2400 0.2400 112,107 -0.01(-4.00%)
Feb 08, 2019 0.2600 0.2600 0.2500 0.2500 432,700 +0.00(+0.00%)
Feb 07, 2019 0.2600 0.2600 0.2400 0.2500 161,382 +0.01(+4.17%)
Feb 06, 2019 0.2600 0.2600 0.2400 0.2400 324,581 -0.01(-2.83%)
Feb 05, 2019 0.2513 0.2625 0.2465 0.2470 340,078 -0.00(-1.20%)
Feb 04, 2019 0.2600 0.2600 0.2500 0.2500 252,357 +0.00(+0.00%)
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.