Skip to main content
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 (%)
Jan 31, 2019 0.2600 0.2600 0.2453 0.2573 218,994 +0.01(+2.92%)
Jan 30, 2019 0.2400 0.2540 0.2400 0.2500 163,672 +0.01(+4.17%)
Jan 29, 2019 0.2625 0.2625 0.2400 0.2400 221,847 -0.01(-4.00%)
Jan 28, 2019 0.2600 0.2600 0.2500 0.2500 260,602 +0.02(+6.38%)
Jan 25, 2019 0.2460 0.2600 0.2310 0.2350 179,800 -0.02(-6.00%)
Jan 24, 2019 0.2500 0.2600 0.2300 0.2500 84,035 +0.00(+0.00%)
Jan 23, 2019 0.2500 0.2600 0.2500 0.2500 97,627 -0.01(-1.96%)
Jan 22, 2019 0.2685 0.2685 0.2550 0.2550 193,468 -0.00(-1.54%)
Jan 18, 2019 0.2600 0.2650 0.2500 0.2590 261,200 +0.01(+3.60%)
Jan 17, 2019 0.2500 0.2600 0.2400 0.2500 147,012 +0.00(+1.09%)
Jan 16, 2019 0.2467 0.2563 0.2360 0.2473 99,388 +0.01(+5.23%)
Jan 15, 2019 0.2700 0.2700 0.2200 0.2350 453,823 -0.03(-11.35%)
Jan 14, 2019 0.2850 0.2850 0.2551 0.2651 429,672 -0.00(-0.71%)
Jan 11, 2019 0.2650 0.2700 0.2590 0.2670 335,000 +0.02(+6.80%)
Jan 10, 2019 0.2620 0.2690 0.2500 0.2500 219,483 -0.01(-5.37%)
Jan 09, 2019 0.2790 0.2790 0.2450 0.2642 110,191 +0.00(+1.62%)
Jan 08, 2019 0.2700 0.2800 0.2500 0.2600 416,196 -0.00(-0.73%)
Jan 07, 2019 0.2900 0.2900 0.2400 0.2619 821,118 -0.01(-3.00%)
Jan 04, 2019 0.3000 0.3100 0.2500 0.2700 3,360,000 +0.04(+17.39%)
Jan 03, 2019 0.2400 0.2466 0.2200 0.2300 118,729 -0.01(-2.21%)
Jan 02, 2019 0.2125 0.2400 0.2125 0.2352 208,253 +0.03(+14.17%)
Dec 31, 2018 0.2150 0.2350 0.2050 0.2060 716,900 +0.00(+0.49%)
Dec 28, 2018 0.1850 0.2050 0.1850 0.2050 282,700 +0.02(+10.81%)
Dec 27, 2018 0.1996 0.2152 0.1850 0.1850 177,899 -0.02(-9.76%)
Dec 26, 2018 0.2110 0.2300 0.1850 0.2050 437,404 +0.00(+0.00%)
Dec 24, 2018 0.2110 0.2110 0.1730 0.2050 451,100 -0.03(-12.77%)
Dec 21, 2018 0.2000 0.2350 0.1750 0.2350 386,700 +0.04(+23.68%)
Dec 20, 2018 0.1800 0.1900 0.1600 0.1900 447,958 +0.00(+1.28%)
Dec 19, 2018 0.1793 0.1876 0.1600 0.1876 322,016 +0.00(+2.68%)
Dec 18, 2018 0.1890 0.1890 0.1539 0.1827 1,106,613 -0.01(-3.84%)
Dec 17, 2018 0.1800 0.1900 0.1600 0.1900 814,652 +0.01(+5.56%)
Dec 14, 2018 0.2100 0.2100 0.1800 0.1800 287,200 -0.02(-8.16%)
Dec 13, 2018 0.2000 0.2100 0.1850 0.1960 177,635 -0.00(-2.00%)
Dec 12, 2018 0.2089 0.2100 0.1856 0.2000 386,985 +0.00(+0.00%)
Dec 11, 2018 0.2000 0.2200 0.2000 0.2000 548,792 -0.01(-5.53%)
Dec 10, 2018 0.2150 0.2350 0.2015 0.2117 407,448 +0.00(+0.81%)
Dec 07, 2018 0.2300 0.2400 0.2100 0.2100 323,600 -0.02(-6.87%)
Dec 06, 2018 0.2500 0.2500 0.2250 0.2255 473,561 -0.01(-4.04%)
Dec 04, 2018 0.2500 0.2610 0.2350 0.2350 213,300 -0.03(-9.62%)
Dec 03, 2018 0.2800 0.2800 0.2501 0.2600 293,960 -0.01(-3.70%)
Nov 30, 2018 0.2600 0.2890 0.2550 0.2700 554,900 +0.02(+5.88%)
Nov 29, 2018 0.2500 0.2600 0.2288 0.2550 261,398 +0.02(+10.87%)
Nov 28, 2018 0.2300 0.2600 0.2100 0.2300 450,906 +0.00(+0.00%)
Nov 27, 2018 0.2500 0.2600 0.2300 0.2300 421,982 -0.02(-9.80%)
Nov 26, 2018 0.2500 0.2600 0.2451 0.2550 85,095 +0.01(+2.00%)
Nov 23, 2018 0.2900 0.2900 0.2500 0.2500 82,900 -0.00(-0.08%)
Nov 21, 2018 0.2502 0.2502 0.2502 0 +0.00(+0.08%)
Nov 20, 2018 0.2500 0.2500 0.2200 0.2500 433,202 +0.01(+2.04%)
Nov 19, 2018 0.2950 0.2950 0.2450 0.2450 322,700 -0.01(-2.00%)
Nov 16, 2018 0.2750 0.2750 0.2470 0.2500 277,100 -0.01(-2.00%)
Nov 15, 2018 0.2900 0.2900 0.2351 0.2551 1,180,059 -0.00(-1.88%)
Nov 14, 2018 0.3000 0.3100 0.2600 0.2600 762,046 -0.04(-13.33%)
Nov 13, 2018 0.3000 0.3100 0.3000 0.3000 509,594 +0.00(+0.13%)
Nov 12, 2018 0.3000 0.3000 0.2900 0.2996 164,651 -0.00(-0.13%)
Nov 09, 2018 0.3000 0.3100 0.2900 0.3000 261,600 -0.00(-1.02%)
Nov 08, 2018 0.3055 0.3100 0.2921 0.3031 231,351 +0.01(+4.16%)
Nov 07, 2018 0.3100 0.3100 0.2821 0.2910 200,093 -0.00(-0.72%)
Nov 06, 2018 0.3000 0.3090 0.2920 0.2931 163,497 -0.00(-0.95%)
Nov 05, 2018 0.3108 0.3173 0.2850 0.2959 262,368 -0.01(-4.55%)
Nov 02, 2018 0.3100 0.3200 0.3000 0.3100 348,100 +0.00(+0.16%)
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.