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 |
| Dec 06, 2021 | $4.50 | $4.94 | $4.43 | $4.94 | 9 964 |
| Dec 03, 2021 | $4.83 | $4.83 | $4.50 | $4.50 | 13 983 |
| Dec 02, 2021 | $4.49 | $4.93 | $4.49 | $4.91 | 37 925 |
| Dec 01, 2021 | $4.76 | $4.84 | $4.38 | $4.83 | 21 819 |
| Nov 30, 2021 | $4.31 | $4.98 | $4.31 | $4.96 | 70 441 |
| Nov 29, 2021 | $5.22 | $5.26 | $4.04 | $4.30 | 86 834 |
| Nov 26, 2021 | $5.32 | $5.38 | $5.21 | $5.22 | 23 466 |
| Nov 24, 2021 | $5.52 | $6.49 | $5.31 | $5.48 | 195 237 |
| Nov 23, 2021 | $5.00 | $5.65 | $5.00 | $5.53 | 240 672 |
| Nov 22, 2021 | $3.90 | $4.89 | $3.63 | $4.84 | 61 414 |
| Nov 19, 2021 | $3.77 | $4.00 | $3.60 | $3.92 | 42 156 |
| Nov 18, 2021 | $3.88 | $5.00 | $3.60 | $3.91 | 413 751 |
| Nov 17, 2021 | $3.54 | $3.83 | $3.54 | $3.75 | 20 661 |
| Nov 16, 2021 | $3.37 | $3.58 | $3.36 | $3.47 | 8 559 |
| Nov 15, 2021 | $3.34 | $3.56 | $3.30 | $3.42 | 9 300 |
| Nov 12, 2021 | $3.36 | $3.51 | $3.36 | $3.37 | 6 477 |
| Nov 11, 2021 | $3.35 | $3.52 | $3.35 | $3.39 | 5 809 |
| Nov 10, 2021 | $3.87 | $3.87 | $3.53 | $3.63 | 8 506 |
| Nov 09, 2021 | $3.78 | $3.88 | $3.37 | $3.80 | 17 519 |
| Nov 08, 2021 | $4.00 | $4.00 | $3.61 | $3.61 | 12 366 |
| Nov 05, 2021 | $4.10 | $4.10 | $3.90 | $3.95 | 28 376 |
| Nov 04, 2021 | $3.80 | $4.05 | $3.66 | $3.90 | 16 260 |
| Nov 03, 2021 | $3.63 | $4.14 | $3.48 | $3.80 | 57 310 |
| Nov 02, 2021 | $3.94 | $3.94 | $3.50 | $3.74 | 73 788 |
| Nov 01, 2021 | $3.20 | $4.48 | $3.20 | $3.91 | 669 255 |
