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 |
| Oct 29, 2021 | $3.40 | $3.40 | $3.10 | $3.20 | 10 460 |
| Oct 28, 2021 | $2.82 | $3.00 | $2.82 | $3.00 | 2 861 |
| Oct 27, 2021 | $2.99 | $3.03 | $2.96 | $2.96 | 1 662 |
| Oct 26, 2021 | $3.01 | $3.05 | $3.00 | $3.00 | 4 749 |
| Oct 25, 2021 | $3.13 | $3.13 | $3.02 | $3.02 | 4 241 |
| Oct 22, 2021 | $3.09 | $3.09 | $3.02 | $3.02 | 3 262 |
| Oct 21, 2021 | $3.27 | $3.36 | $3.08 | $3.10 | 6 946 |
| Oct 20, 2021 | $3.31 | $3.46 | $3.21 | $3.36 | 5 489 |
| Oct 19, 2021 | $3.32 | $3.34 | $3.30 | $3.30 | 5 183 |
| Oct 18, 2021 | $3.48 | $3.48 | $3.36 | $3.40 | 16 227 |
| Oct 15, 2021 | $3.45 | $3.45 | $3.44 | $3.45 | 1 514 |
| Oct 14, 2021 | $3.49 | $3.49 | $3.46 | $3.46 | 1 824 |
| Oct 13, 2021 | $3.45 | $3.46 | $3.45 | $3.46 | 2 597 |
| Oct 12, 2021 | $3.56 | $3.56 | $3.45 | $3.46 | 2 588 |
| Oct 11, 2021 | $3.63 | $3.63 | $3.45 | $3.47 | 3 428 |
| Oct 08, 2021 | $3.46 | $3.56 | $3.45 | $3.45 | 604 |
| Oct 07, 2021 | $3.55 | $3.63 | $3.45 | $3.47 | 3 410 |
| Oct 06, 2021 | $3.46 | $3.64 | $3.45 | $3.45 | 10 197 |
| Oct 05, 2021 | $3.52 | $3.53 | $3.25 | $3.48 | 13 664 |
| Oct 04, 2021 | $3.61 | $3.62 | $3.52 | $3.52 | 6 533 |
| Oct 01, 2021 | $3.62 | $3.79 | $3.62 | $3.62 | 1 643 |
| Sep 30, 2021 | $3.64 | $3.66 | $3.62 | $3.62 | 6 875 |
| Sep 29, 2021 | $3.65 | $3.65 | $3.62 | $3.62 | 507 |
| Sep 28, 2021 | $3.64 | $3.66 | $3.62 | $3.62 | 4 568 |
| Sep 27, 2021 | $3.61 | $3.67 | $3.59 | $3.62 | 4 563 |
