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 28, 2018 1.020 1.030 1.010 1.010 55,400 -0.01(-0.98%)
Sep 27, 2018 0.9900 1.020 0.9795 1.020 52,717 +0.05(+5.15%)
Sep 26, 2018 1.000 1.020 0.9500 0.9700 96,817 -0.04(-3.96%)
Sep 25, 2018 1.020 1.020 0.9500 1.010 58,175 -0.01(-0.98%)
Sep 24, 2018 0.9500 1.030 0.9307 1.020 172,961 +0.10(+10.87%)
Sep 21, 2018 0.9700 0.9700 0.8900 0.9200 136,100 +0.03(+3.02%)
Sep 20, 2018 0.9100 0.9300 0.8800 0.8930 107,199 +0.01(+1.48%)
Sep 19, 2018 0.8950 0.9300 0.8701 0.8800 133,585 +0.01(+1.15%)
Sep 18, 2018 0.9800 0.9826 0.7622 0.8700 1,044,931 -0.11(-11.68%)
Sep 17, 2018 1.050 1.050 0.9800 0.9850 274,144 +0.04(+3.68%)
Sep 14, 2018 1.010 1.040 0.9500 0.9500 59,500 -0.09(-8.65%)
Sep 13, 2018 1.020 1.050 1.000 1.040 173,348 +0.03(+2.97%)
Sep 12, 2018 0.9600 1.010 0.9300 1.010 232,029 +0.05(+4.66%)
Sep 11, 2018 0.9600 0.9899 0.9600 0.9650 35,790 -0.02(-2.52%)
Sep 10, 2018 0.9600 1.000 0.9500 0.9899 48,856 +0.03(+3.11%)
Sep 07, 2018 1.000 1.000 0.9600 0.9600 106,400 -0.00(-0.51%)
Sep 06, 2018 0.9500 1.010 0.9500 0.9649 114,399 +0.00(+0.51%)
Sep 05, 2018 1.000 1.010 0.9500 0.9600 80,206 -0.06(-5.88%)
Sep 04, 2018 0.9880 1.020 0.9801 1.020 70,649 +0.03(+3.39%)
Aug 31, 2018 0.9866 0.9866 0.9866 0 +0.01(+1.17%)
Aug 30, 2018 0.9604 1.000 0.9604 0.9752 228,965 -0.02(-2.00%)
Aug 29, 2018 1.020 1.040 0.9900 0.9951 126,141 +0.01(+0.52%)
Aug 28, 2018 0.9900 1.010 0.9731 0.9900 82,275 +0.02(+2.06%)
Aug 27, 2018 0.9500 1.020 0.9500 0.9700 227,282 +0.01(+1.04%)
Aug 24, 2018 1.000 1.050 0.9200 0.9600 317,100 -0.04(-4.00%)
Aug 23, 2018 1.060 1.070 1.000 1.000 183,764 -0.08(-7.41%)
Aug 22, 2018 1.050 1.080 1.000 1.080 376,316 -0.06(-5.26%)
Aug 21, 2018 1.150 1.180 1.140 1.140 39,565 -0.02(-1.72%)
Aug 20, 2018 1.180 1.190 1.150 1.160 37,294 +0.00(+0.00%)
Aug 17, 2018 1.160 1.180 1.140 1.160 43,300 +0.00(+0.00%)
Aug 16, 2018 1.170 1.170 1.140 1.160 50,892 +0.01(+0.87%)
Aug 15, 2018 1.110 1.160 1.101 1.150 51,319 +0.05(+4.55%)
Aug 14, 2018 1.070 1.159 1.070 1.100 93,701 +0.02(+1.85%)
Aug 13, 2018 1.100 1.100 1.080 1.080 29,517 -0.02(-1.82%)
Aug 10, 2018 1.080 1.100 1.070 1.100 68,500 +0.03(+2.80%)
Aug 09, 2018 1.050 1.080 1.031 1.070 96,609 +0.04(+3.88%)
Aug 08, 2018 1.050 1.060 1.030 1.030 21,822 -0.04(-3.74%)
Aug 07, 2018 1.090 1.090 1.040 1.070 27,899 +0.01(+0.94%)
Aug 06, 2018 1.060 1.080 1.000 1.060 37,375 -0.01(-0.93%)
Aug 03, 2018 1.070 1.110 1.060 1.070 76,600 -0.02(-1.83%)
Aug 02, 2018 1.060 1.100 1.060 1.090 49,738 +0.03(+2.83%)
Aug 01, 2018 1.040 1.060 1.020 1.060 54,713 +0.02(+1.92%)
Jul 31, 2018 1.010 1.060 0.9100 1.040 381,562 +0.04(+4.00%)
Jul 30, 2018 1.040 1.070 1.000 1.000 71,233 -0.03(-2.91%)
Jul 27, 2018 1.020 1.100 1.000 1.030 189,100 +0.01(+0.98%)
Jul 26, 2018 1.030 1.080 1.020 1.020 80,293 -0.03(-2.86%)
Jul 25, 2018 1.060 1.080 1.030 1.050 85,754 -0.01(-0.94%)
Jul 24, 2018 1.080 1.090 1.060 1.060 100,107 -0.02(-1.85%)
Jul 23, 2018 1.110 1.130 1.080 1.080 79,050 -0.04(-3.57%)
Jul 20, 2018 1.110 1.120 1.080 1.120 37,595 +0.03(+2.75%)
Jul 19, 2018 1.090 1.109 1.090 1.090 35,595 +0.00(+0.00%)
Jul 18, 2018 1.080 1.100 1.080 1.090 61,960 +0.00(+0.15%)
Jul 17, 2018 1.080 1.100 1.070 1.088 51,713 -0.00(-0.15%)
Jul 16, 2018 1.090 1.100 1.090 1.090 36,753 -0.00(-0.09%)
Jul 13, 2018 1.090 1.110 1.080 1.091 28,691 -0.01(-0.79%)
Jul 12, 2018 1.120 1.120 1.070 1.100 82,805 -0.00(-0.03%)
Jul 11, 2018 1.100 1.120 1.080 1.100 52,870 +0.00(+0.00%)
Jul 10, 2018 1.120 1.150 1.100 1.100 95,925 +0.00(+0.00%)
Jul 09, 2018 1.130 1.150 1.100 1.100 70,845 +0.00(+0.00%)
Jul 06, 2018 1.110 1.150 1.100 1.100 57,617 -0.02(-1.79%)
Jul 05, 2018 1.140 1.150 1.070 1.120 108,348 -0.03(-2.61%)
Jul 03, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
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.