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 |
| Jan 11, 2022 | $5.60 | $5.60 | $5.09 | $5.32 | 16 322 |
| Jan 10, 2022 | $5.79 | $5.79 | $5.15 | $5.16 | 20 673 |
| Jan 07, 2022 | $6.25 | $6.46 | $5.81 | $5.94 | 29 028 |
| Jan 06, 2022 | $5.90 | $6.46 | $5.51 | $6.32 | 25 837 |
| Jan 05, 2022 | $5.89 | $5.90 | $5.46 | $5.90 | 21 975 |
| Jan 04, 2022 | $5.90 | $5.90 | $5.50 | $5.56 | 14 394 |
| Jan 03, 2022 | $5.30 | $5.87 | $5.30 | $5.87 | 3 403 |
| Dec 31, 2021 | $5.41 | $5.48 | $5.04 | $5.48 | 6 856 |
| Dec 30, 2021 | $5.24 | $5.45 | $5.15 | $5.23 | 6 286 |
| Dec 29, 2021 | $5.40 | $5.40 | $5.03 | $5.40 | 13 263 |
| Dec 28, 2021 | $5.80 | $5.82 | $5.21 | $5.31 | 17 378 |
| Dec 27, 2021 | $5.70 | $5.98 | $5.70 | $5.86 | 34 010 |
| Dec 23, 2021 | $5.66 | $5.94 | $5.43 | $5.66 | 14 749 |
| Dec 22, 2021 | $5.50 | $5.60 | $5.25 | $5.54 | 25 426 |
| Dec 21, 2021 | $5.55 | $5.68 | $5.15 | $5.52 | 95 685 |
| Dec 20, 2021 | $5.09 | $5.51 | $4.87 | $5.51 | 45 031 |
| Dec 17, 2021 | $5.14 | $5.14 | $4.52 | $5.04 | 59 260 |
| Dec 16, 2021 | $4.53 | $4.90 | $4.51 | $4.90 | 29 139 |
| Dec 15, 2021 | $4.45 | $4.77 | $4.45 | $4.77 | 29 703 |
| Dec 14, 2021 | $5.19 | $5.19 | $4.43 | $4.43 | 26 853 |
| Dec 13, 2021 | $4.96 | $5.33 | $4.90 | $4.99 | 28 340 |
| Dec 10, 2021 | $4.48 | $5.00 | $4.41 | $4.96 | 37 571 |
| Dec 09, 2021 | $5.00 | $5.00 | $4.60 | $4.60 | 12 448 |
| Dec 08, 2021 | $4.75 | $4.97 | $4.50 | $4.70 | 24 011 |
| Dec 07, 2021 | $5.03 | $5.29 | $4.77 | $4.90 | 58 040 |
