NYSE:APHB
Delisted
Ampliphi Biosciences Corp Stock Price (Quote)
$5.23
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.23 | $5.23 | Wednesday, 17th Aug 2022 APHB stock ended at $5.23. During the day the stock fluctuated 0% from a day low at $5.23 to a day high of $5.23. |
| 90 days | $5.23 | $5.23 | |
| 52 weeks | $2.82 | $6.49 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $3.63 | $3.65 | $3.62 | $3.64 | 5 898 |
| Sep 23, 2021 | $3.73 | $3.76 | $3.55 | $3.62 | 5 887 |
| Sep 22, 2021 | $3.57 | $3.72 | $3.55 | $3.69 | 1 118 |
| Sep 21, 2021 | $3.74 | $3.84 | $3.63 | $3.63 | 5 736 |
| Sep 20, 2021 | $3.67 | $3.93 | $3.67 | $3.74 | 6 817 |
| Sep 17, 2021 | $3.85 | $3.87 | $3.71 | $3.85 | 20 689 |
| Sep 16, 2021 | $3.87 | $3.90 | $3.82 | $3.89 | 3 646 |
| Sep 15, 2021 | $3.75 | $3.91 | $3.75 | $3.90 | 7 381 |
| Sep 14, 2021 | $3.92 | $3.98 | $3.80 | $3.85 | 6 175 |
| Sep 13, 2021 | $3.98 | $3.99 | $3.76 | $3.92 | 9 497 |
| Sep 10, 2021 | $3.90 | $3.92 | $3.84 | $3.92 | 3 491 |
| Sep 09, 2021 | $3.71 | $3.85 | $3.70 | $3.85 | 3 886 |
| Sep 08, 2021 | $3.70 | $3.90 | $3.70 | $3.83 | 8 077 |
| Sep 07, 2021 | $3.54 | $3.70 | $3.54 | $3.70 | 2 478 |
| Sep 03, 2021 | $3.57 | $3.64 | $3.52 | $3.56 | 9 168 |
| Sep 02, 2021 | $3.64 | $3.67 | $3.55 | $3.55 | 4 695 |
| Sep 01, 2021 | $3.74 | $3.74 | $3.61 | $3.63 | 2 375 |
| Aug 31, 2021 | $3.68 | $3.69 | $3.61 | $3.61 | 2 443 |
| Aug 30, 2021 | $3.69 | $3.73 | $3.62 | $3.67 | 17 240 |
| Aug 27, 2021 | $3.90 | $3.99 | $3.78 | $3.79 | 6 328 |
| Aug 26, 2021 | $3.62 | $3.80 | $3.62 | $3.80 | 12 370 |
| Aug 25, 2021 | $3.60 | $3.75 | $3.60 | $3.60 | 13 618 |
| Aug 24, 2021 | $3.60 | $3.70 | $3.60 | $3.60 | 5 977 |
| Aug 23, 2021 | $3.70 | $3.79 | $3.70 | $3.70 | 3 733 |
| Aug 20, 2021 | $3.75 | $3.92 | $3.75 | $3.80 | 21 673 |
