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 (%)
Sep 29, 2017 0.9400 0.9500 0.8900 0.9100 207,189 -0.04(-4.12%)
Sep 28, 2017 0.9500 0.9524 0.9003 0.9491 185,455 +0.00(+0.27%)
Sep 27, 2017 0.9600 0.9700 0.9100 0.9465 192,609 -0.01(-0.56%)
Sep 26, 2017 1.020 1.020 0.9500 0.9518 173,495 -0.05(-4.82%)
Sep 25, 2017 1.030 1.030 0.9780 1.000 169,542 -0.02(-1.96%)
Sep 22, 2017 1.060 1.090 1.000 1.020 364,435 -0.06(-5.56%)
Sep 21, 2017 0.9900 1.100 0.9498 1.080 630,654 +0.08(+8.00%)
Sep 20, 2017 1.010 1.020 0.9824 1.000 78,597 +0.01(+0.77%)
Sep 19, 2017 1.010 1.039 0.9505 0.9924 178,220 -0.03(-2.71%)
Sep 18, 2017 1.020 1.030 0.9400 1.020 315,888 +0.01(+0.99%)
Sep 15, 2017 1.080 1.080 1.000 1.010 211,059 -0.06(-5.61%)
Sep 14, 2017 1.150 1.150 1.020 1.070 562,093 +0.02(+1.90%)
Sep 13, 2017 1.020 1.050 0.9337 1.050 397,824 +0.04(+3.96%)
Sep 12, 2017 0.9700 1.090 0.9120 1.010 527,764 +0.09(+9.78%)
Sep 11, 2017 0.9700 0.9700 0.8800 0.9200 123,131 -0.01(-1.08%)
Sep 08, 2017 0.9150 0.9400 0.9000 0.9300 105,903 +0.02(+2.20%)
Sep 07, 2017 0.9193 0.9200 0.8842 0.9100 57,214 +0.02(+2.25%)
Sep 06, 2017 0.8950 0.9500 0.8800 0.8900 257,834 +0.03(+3.39%)
Sep 05, 2017 0.8501 0.8960 0.8501 0.8608 139,050 -0.02(-2.18%)
Sep 01, 2017 0.8925 0.8990 0.8500 0.8800 128,776 +0.03(+3.53%)
Aug 31, 2017 0.8990 0.8990 0.8500 0.8500 90,180 -0.03(-3.42%)
Aug 30, 2017 0.9150 0.9150 0.8636 0.8801 70,631 -0.01(-1.08%)
Aug 29, 2017 0.9000 0.9050 0.8600 0.8897 116,141 +0.03(+3.45%)
Aug 28, 2017 0.9000 0.9000 0.8233 0.8600 378,318 +0.08(+10.26%)
Aug 25, 2017 0.7800 0.8000 0.7650 0.7800 56,631 +0.02(+1.96%)
Aug 24, 2017 0.8500 0.8500 0.7600 0.7650 150,827 -0.06(-7.83%)
Aug 23, 2017 0.8000 0.8300 0.7827 0.8300 73,436 +0.04(+4.80%)
Aug 22, 2017 0.8000 0.8099 0.7800 0.7920 111,759 +0.00(+0.13%)
Aug 21, 2017 0.8250 0.8250 0.7801 0.7910 53,593 +0.01(+1.41%)
Aug 18, 2017 0.7400 0.8000 0.7400 0.7800 38,129 +0.00(+0.52%)
Aug 17, 2017 0.7400 0.7880 0.7400 0.7760 45,388 +0.01(+0.79%)
Aug 16, 2017 0.7900 0.7900 0.7100 0.7699 67,546 +0.02(+2.24%)
Aug 15, 2017 0.8137 0.8137 0.7404 0.7530 86,322 -0.02(-2.84%)
Aug 14, 2017 0.7600 0.7950 0.7221 0.7750 124,346 +0.03(+4.03%)
Aug 11, 2017 0.7000 0.7800 0.7000 0.7450 165,136 +0.02(+2.52%)
Aug 10, 2017 0.8000 0.8000 0.7000 0.7267 461,630 -0.04(-5.38%)
Aug 09, 2017 0.8001 0.8200 0.7606 0.7680 196,811 -0.05(-6.34%)
Aug 08, 2017 0.8200 0.8297 0.8001 0.8200 74,441 -0.01(-1.20%)
Aug 07, 2017 0.8619 0.8699 0.8031 0.8300 290,502 -0.03(-3.51%)
Aug 04, 2017 0.9180 0.9180 0.8602 0.8602 120,957 -0.04(-4.24%)
Aug 03, 2017 0.9300 0.9300 0.8620 0.8983 229,004 -0.03(-3.41%)
Aug 02, 2017 0.9249 0.9500 0.9200 0.9300 169,719 +0.02(+1.93%)
Aug 01, 2017 0.9500 0.9500 0.8752 0.9124 189,217 -0.00(-0.16%)
Jul 31, 2017 0.8700 0.9389 0.8700 0.9139 171,289 +0.05(+6.28%)
Jul 28, 2017 0.8700 0.8900 0.8510 0.8599 200,358 -0.01(-1.15%)
Jul 27, 2017 0.9300 0.9400 0.8602 0.8699 562,788 -0.06(-6.58%)
Jul 26, 2017 1.000 1.000 0.9201 0.9312 500,943 -0.05(-5.15%)
Jul 25, 2017 1.070 1.110 0.9700 0.9818 912,610 -0.07(-6.50%)
Jul 24, 2017 1.090 1.260 1.040 1.050 4,340,771 -0.02(-2.33%)
Jul 21, 2017 1.010 1.100 1.000 1.075 731,603 +0.05(+4.51%)
Jul 20, 2017 1.040 1.100 0.9626 1.029 985,265 +0.01(+0.84%)
Jul 19, 2017 0.9800 1.100 0.9412 1.020 1,880,938 +0.01(+0.99%)
Jul 18, 2017 0.9200 1.060 0.9100 1.010 1,206,356 +0.05(+5.26%)
Jul 17, 2017 0.9635 0.9635 0.9300 0.9595 204,397 -0.01(-0.61%)
Jul 14, 2017 0.9600 0.9800 0.9300 0.9654 162,027 +0.01(+0.56%)
Jul 13, 2017 1.000 1.000 0.9300 0.9600 248,014 -0.04(-3.97%)
Jul 12, 2017 1.020 1.020 0.9200 0.9997 821,351 -0.07(-6.57%)
Jul 11, 2017 0.9109 1.090 0.8405 1.070 1,672,515 +0.15(+16.30%)
Jul 10, 2017 0.9500 0.9600 0.8500 0.9200 382,801 -0.03(-3.17%)
Jul 07, 2017 1.130 1.130 0.9099 0.9501 3,893,836 -0.23(-19.48%)
Jul 06, 2017 0.8810 1.200 0.8800 1.180 9,901,122 +0.30(+34.09%)
Jul 05, 2017 0.8400 0.9200 0.7800 0.8800 491,825 +0.07(+8.45%)
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.