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 (%)
Jun 30, 2017 0.7900 0.8199 0.7701 0.7796 293,630 +0.02(+2.58%)
Jun 29, 2017 0.8399 0.8500 0.7501 0.7600 431,033 -0.07(-8.43%)
Jun 28, 2017 0.8450 0.8550 0.8250 0.8300 126,487 -0.02(-1.78%)
Jun 27, 2017 0.8600 0.8699 0.8012 0.8450 183,550 +0.02(+1.81%)
Jun 26, 2017 0.8500 0.8500 0.8022 0.8300 224,945 -0.03(-2.98%)
Jun 23, 2017 0.9250 0.9250 0.8201 0.8555 232,423 -0.03(-3.93%)
Jun 22, 2017 0.8120 0.9299 0.8002 0.8905 546,521 +0.06(+7.34%)
Jun 21, 2017 0.8400 0.8400 0.8100 0.8296 102,765 -0.01(-1.24%)
Jun 20, 2017 0.8000 0.8500 0.7800 0.8400 174,789 +0.04(+4.99%)
Jun 19, 2017 0.8100 0.9600 0.7800 0.8001 678,824 +0.04(+5.22%)
Jun 16, 2017 0.7600 0.7800 0.7500 0.7604 84,122 +0.01(+1.31%)
Jun 15, 2017 0.8300 0.8400 0.7506 0.7506 172,005 -0.04(-4.94%)
Jun 14, 2017 0.8100 0.8101 0.7618 0.7896 163,218 -0.02(-1.94%)
Jun 13, 2017 0.8600 0.8699 0.7820 0.8052 574,052 -0.03(-4.14%)
Jun 12, 2017 0.7200 0.8490 0.6900 0.8400 1,524,359 +0.12(+16.67%)
Jun 09, 2017 0.7100 0.7270 0.6700 0.7200 379,509 +0.01(+0.97%)
Jun 08, 2017 0.7300 0.7396 0.7020 0.7131 85,227 -0.02(-2.45%)
Jun 07, 2017 0.8200 0.8200 0.7100 0.7310 372,470 -0.06(-7.47%)
Jun 06, 2017 0.7787 0.8599 0.7241 0.7900 826,425 +0.03(+3.95%)
Jun 05, 2017 0.7900 0.7990 0.7400 0.7600 242,459 -0.01(-0.78%)
Jun 02, 2017 0.7600 0.8000 0.7500 0.7660 141,421 +0.01(+1.46%)
Jun 01, 2017 0.7650 0.7950 0.7401 0.7550 138,803 +0.02(+2.72%)
May 31, 2017 0.7450 0.7500 0.7210 0.7350 165,213 -0.01(-1.34%)
May 30, 2017 0.7700 0.7900 0.7200 0.7450 192,537 -0.06(-6.88%)
May 26, 2017 0.7600 0.8201 0.7600 0.8000 335,617 +0.04(+5.25%)
May 25, 2017 0.8000 0.8000 0.7300 0.7601 423,468 -0.04(-5.58%)
May 24, 2017 0.8700 0.8700 0.7806 0.8050 278,852 -0.04(-4.75%)
May 23, 2017 0.8800 0.8983 0.8300 0.8451 158,885 -0.01(-1.73%)
May 22, 2017 0.9100 0.9100 0.8403 0.8600 316,229 -0.09(-9.47%)
May 19, 2017 0.8400 0.9500 0.8310 0.9500 542,699 +0.10(+11.76%)
May 18, 2017 0.9000 0.9000 0.8100 0.8500 390,798 -0.02(-2.58%)
May 17, 2017 0.8900 0.8901 0.8010 0.8725 657,950 -0.01(-1.49%)
May 16, 2017 0.9800 0.9874 0.8500 0.8857 924,411 -0.15(-14.84%)
May 15, 2017 1.030 1.040 0.9618 1.040 517,579 +0.00(+0.00%)
May 12, 2017 1.100 1.120 0.9000 1.040 1,555,943 -0.07(-6.31%)
May 11, 2017 1.130 1.300 1.090 1.110 2,657,631 -0.03(-2.63%)
May 10, 2017 1.180 1.180 1.080 1.140 709,264 -0.05(-4.20%)
May 09, 2017 1.200 1.220 1.180 1.190 801,817 -0.02(-1.65%)
May 08, 2017 1.230 1.270 1.110 1.210 1,372,116 +0.01(+0.83%)
May 05, 2017 1.250 1.250 1.160 1.200 5,645,845 -1.70(-58.62%)
May 04, 2017 2.250 4.880 2.170 2.900 10,907,014 +1.12(+62.92%)
May 03, 2017 1.820 1.980 1.720 1.780 346,190 -0.20(-10.10%)
May 02, 2017 2.420 2.420 1.720 1.980 588,239 -0.44(-18.18%)
May 01, 2017 2.580 3.890 2.390 2.420 1,252,882 -0.23(-8.68%)
Apr 28, 2017 2.850 3.070 2.510 2.650 307,583 -0.22(-7.67%)
Apr 27, 2017 3.010 3.020 2.850 2.870 81,489 -0.20(-6.55%)
Apr 26, 2017 3.150 3.150 2.720 3.071 156,092 -0.18(-5.51%)
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.