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 (%)
May 31, 2018 1.180 1.180 1.140 1.180 118,913 +0.03(+2.61%)
May 30, 2018 1.170 1.200 1.149 1.150 107,830 +0.00(+0.00%)
May 29, 2018 1.210 1.210 1.150 1.150 99,586 -0.06(-4.96%)
May 25, 2018 1.210 1.210 1.210 0 -0.01(-0.82%)
May 24, 2018 1.210 1.240 1.150 1.220 64,760 +0.02(+1.75%)
May 23, 2018 1.250 1.250 1.170 1.199 68,552 -0.00(-0.08%)
May 22, 2018 1.240 1.240 1.200 1.200 101,257 -0.05(-4.00%)
May 21, 2018 1.250 1.250 1.200 1.250 214,855 +0.08(+6.84%)
May 18, 2018 1.140 1.220 1.130 1.170 380,833 +0.03(+2.63%)
May 17, 2018 1.100 1.140 1.100 1.140 170,129 +0.05(+4.59%)
May 16, 2018 1.170 1.170 1.071 1.090 273,453 -0.09(-7.92%)
May 15, 2018 1.140 1.200 1.120 1.184 266,928 +0.06(+5.70%)
May 14, 2018 1.120 1.120 1.090 1.120 224,305 +0.02(+1.82%)
May 11, 2018 1.110 1.110 1.070 1.100 70,411 +0.03(+2.80%)
May 10, 2018 1.100 1.100 1.070 1.070 55,744 -0.02(-1.83%)
May 09, 2018 1.080 1.110 1.050 1.090 175,566 +0.00(+0.00%)
May 08, 2018 1.080 1.110 1.080 1.090 43,134 +0.01(+0.88%)
May 07, 2018 1.120 1.120 1.080 1.081 61,100 -0.03(-2.66%)
May 04, 2018 1.060 1.110 1.060 1.110 92,494 +0.05(+4.72%)
May 03, 2018 1.090 1.099 1.060 1.060 67,209 -0.03(-2.75%)
May 02, 2018 1.100 1.100 1.080 1.090 73,709 -0.01(-0.91%)
May 01, 2018 1.100 1.100 1.060 1.100 60,731 +0.03(+2.80%)
Apr 30, 2018 1.080 1.120 1.060 1.070 228,700 -0.03(-2.73%)
Apr 27, 2018 1.080 1.110 1.080 1.100 118,944 +0.01(+0.92%)
Apr 26, 2018 1.090 1.100 1.070 1.090 61,867 -0.01(-0.91%)
Apr 25, 2018 1.120 1.120 1.070 1.100 117,367 -0.02(-1.53%)
Apr 24, 2018 1.080 1.117 1.070 1.117 137,276 +0.05(+4.40%)
Apr 23, 2018 1.130 1.149 1.070 1.070 529,792 -0.08(-6.96%)
Apr 20, 2018 1.160 1.160 1.140 1.150 112,387 -0.02(-1.71%)
Apr 19, 2018 1.210 1.249 1.140 1.170 163,908 -0.02(-1.68%)
Apr 18, 2018 1.180 1.200 1.170 1.190 132,280 +0.00(+0.00%)
Apr 17, 2018 1.180 1.200 1.150 1.190 205,603 +0.04(+3.48%)
Apr 16, 2018 1.200 1.200 1.150 1.150 189,570 -0.05(-4.17%)
Apr 13, 2018 1.160 1.200 1.160 1.200 340,622 +0.04(+3.45%)
Apr 12, 2018 1.150 1.200 1.120 1.160 199,457 +0.00(+0.00%)
Apr 11, 2018 1.200 1.210 1.160 1.160 122,086 -0.03(-2.52%)
Apr 10, 2018 1.210 1.210 1.150 1.190 152,051 +0.02(+1.70%)
Apr 09, 2018 1.250 1.250 1.170 1.170 303,567 -0.07(-5.64%)
Apr 06, 2018 1.210 1.240 1.210 1.240 384,270 +0.03(+2.48%)
Apr 05, 2018 1.230 1.230 1.181 1.210 313,786 +0.02(+1.68%)
Apr 04, 2018 1.160 1.230 1.140 1.190 620,432 +0.04(+3.48%)
Apr 03, 2018 1.170 1.210 1.150 1.150 670,981 +0.01(+0.89%)
Apr 02, 2018 1.120 1.140 1.100 1.140 415,329 +0.05(+4.58%)
Mar 29, 2018 1.090 1.090 1.090 0 -0.02(-1.80%)
Mar 28, 2018 1.120 1.190 1.100 1.110 432,324 +0.01(+0.91%)
Mar 27, 2018 1.170 1.170 1.100 1.100 614,382 -0.04(-3.51%)
Mar 26, 2018 1.220 1.220 1.090 1.140 335,354 +0.04(+3.64%)
Mar 23, 2018 1.130 1.170 1.090 1.100 807,169 -0.06(-5.17%)
Mar 22, 2018 1.230 1.250 1.141 1.160 481,066 -0.07(-5.69%)
Mar 21, 2018 1.240 1.260 1.220 1.230 390,334 +0.02(+1.65%)
Mar 20, 2018 1.280 1.350 1.180 1.210 1,374,880 -0.33(-21.43%)
Mar 19, 2018 1.570 1.570 1.460 1.540 214,874 -0.03(-1.91%)
Mar 16, 2018 1.530 1.570 1.400 1.570 392,069 +0.03(+1.95%)
Mar 15, 2018 1.640 1.640 1.520 1.540 195,228 -0.05(-3.14%)
Mar 14, 2018 1.530 1.650 1.520 1.590 264,988 +0.02(+1.27%)
Mar 13, 2018 1.580 1.580 1.520 1.570 207,257 +0.07(+4.67%)
Mar 12, 2018 1.560 1.600 1.510 1.500 238,537 -0.10(-6.25%)
Mar 09, 2018 1.690 1.690 1.551 1.600 659,018 +0.04(+2.56%)
Mar 08, 2018 1.600 1.600 1.500 1.560 178,056 +0.02(+1.30%)
Mar 07, 2018 1.630 1.400 1.540 738,399 +0.07(+4.76%)
Mar 06, 2018 1.370 1.520 1.350 1.470 611,176 +0.11(+8.09%)
Mar 05, 2018 1.400 1.430 1.330 1.360 240,833 -0.04(-2.86%)
Mar 02, 2018 1.350 1.420 1.290 1.400 285,550 +0.04(+2.94%)
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.