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 |
| Feb 16, 2022 | $5.29 | $5.34 | $5.14 | $5.19 | 6 950 |
| Feb 15, 2022 | $5.30 | $5.50 | $5.00 | $5.16 | 13 836 |
| Feb 14, 2022 | $5.35 | $5.67 | $5.00 | $5.10 | 123 248 |
| Feb 11, 2022 | $5.12 | $5.25 | $4.85 | $5.25 | 28 735 |
| Feb 10, 2022 | $4.68 | $5.25 | $4.68 | $5.25 | 9 005 |
| Feb 09, 2022 | $4.85 | $5.08 | $4.85 | $5.08 | 1 644 |
| Feb 08, 2022 | $4.95 | $4.95 | $4.64 | $4.94 | 1 528 |
| Feb 07, 2022 | $5.12 | $5.12 | $4.87 | $4.94 | 1 796 |
| Feb 04, 2022 | $4.75 | $5.12 | $4.75 | $5.12 | 3 109 |
| Feb 03, 2022 | $5.01 | $5.17 | $4.74 | $4.75 | 67 151 |
| Feb 02, 2022 | $4.95 | $5.30 | $4.68 | $5.14 | 32 270 |
| Feb 01, 2022 | $4.75 | $5.00 | $4.55 | $5.00 | 4 127 |
| Jan 31, 2022 | $4.86 | $5.27 | $4.86 | $4.87 | 8 617 |
| Jan 28, 2022 | $5.05 | $5.25 | $4.91 | $5.05 | 7 863 |
| Jan 27, 2022 | $5.43 | $5.68 | $5.05 | $5.25 | 55 674 |
| Jan 26, 2022 | $5.26 | $5.46 | $5.08 | $5.42 | 5 721 |
| Jan 25, 2022 | $4.99 | $5.08 | $4.95 | $5.07 | 1 812 |
| Jan 24, 2022 | $5.32 | $5.32 | $4.75 | $4.91 | 19 745 |
| Jan 21, 2022 | $5.55 | $5.80 | $5.19 | $5.48 | 50 364 |
| Jan 20, 2022 | $5.46 | $5.63 | $5.30 | $5.55 | 14 575 |
| Jan 19, 2022 | $5.56 | $5.56 | $5.28 | $5.47 | 24 706 |
| Jan 18, 2022 | $5.81 | $5.81 | $5.40 | $5.67 | 4 324 |
| Jan 14, 2022 | $5.65 | $5.83 | $5.55 | $5.76 | 4 910 |
| Jan 13, 2022 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| Jan 12, 2022 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
