APHB - AmpliPhi Biosciences Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20193.35003.70003.25473.56003.560051,647
May 16, 20193.31003.42003.22003.35003.350032,048
May 15, 2019------
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 20190.35000.36000.31000.32000.32004,619,100
May 08, 20190.39000.45000.37000.40000.400010,148,400
May 07, 20190.36000.39000.35000.37000.37001,754,400
May 06, 20190.33000.39000.32000.38000.38002,607,300
May 03, 20190.40000.41000.32000.33000.33006,430,200
May 02, 20190.31000.39000.30000.38000.38006,286,100
May 01, 20190.31000.34000.31000.31000.3100773,700
Apr 30, 20190.29000.35000.28000.34000.34002,769,200
Apr 29, 20190.30000.30000.28000.29000.2900280,700
Apr 26, 20190.31000.31000.29000.30000.300077,100
Apr 25, 20190.29000.30000.29000.29000.2900188,500
Apr 24, 20190.34000.34000.29000.30000.3000197,000
Apr 23, 20190.34000.34000.30000.31000.3100111,400
Apr 22, 20190.32000.33000.28000.31000.3100657,000
Apr 18, 20190.34000.34000.31000.32000.3200303,600
Apr 17, 20190.35000.36000.30000.32000.32001,363,100
Apr 16, 20190.35000.38000.34000.35000.35001,258,100
Apr 15, 20190.34000.36000.33000.34000.3400923,200
Apr 12, 20190.29000.37000.29000.35000.35003,923,500
Apr 11, 20190.29000.30000.29000.29000.2900154,100
Apr 10, 20190.30000.30000.29000.29000.2900212,000
Apr 09, 20190.30000.30000.28000.29000.2900264,600
Apr 08, 20190.28000.30000.26000.29000.2900982,400
Apr 05, 20190.29000.29000.26000.27000.2700227,000
Apr 04, 20190.29000.29000.28000.28000.2800151,500
Apr 03, 20190.30000.31000.27000.29000.2900378,500
Apr 02, 20190.30000.32000.30000.31000.310094,200
Apr 01, 20190.32000.32000.30000.31000.3100145,200
Mar 29, 20190.30000.31000.30000.30000.3000218,400
Mar 28, 20190.30000.31000.30000.30000.300078,000
Mar 27, 20190.32000.32000.30000.30000.3000470,200
Mar 26, 20190.27000.31000.27000.31000.3100151,400
Mar 25, 20190.35000.35000.25000.31000.31001,150,700
Mar 22, 20190.32000.34000.32000.33000.33001,194,900
Mar 21, 20190.32000.33000.31000.32000.3200390,700
Mar 20, 20190.34000.34000.31000.32000.3200349,100
Mar 19, 20190.35000.35000.31000.32000.3200425,800
Mar 18, 20190.34000.34000.32000.33000.3300278,000
Mar 15, 20190.32000.34000.31000.33000.3300323,300
Mar 14, 20190.33000.35000.31000.33000.3300529,000
Mar 13, 20190.33000.34000.30000.33000.3300510,800
Mar 12, 20190.38000.38000.31000.32000.32001,157,700
Mar 11, 20190.34000.37000.31000.35000.35002,841,800
Mar 08, 20190.30000.35000.29000.32000.32002,096,600
Mar 07, 20190.26000.30000.26000.29000.2900449,200
Mar 06, 20190.28000.30000.27000.28000.2800487,700
Mar 05, 20190.27000.28000.26000.27000.2700514,800
Mar 04, 20190.26000.27000.26000.27000.2700151,400
Mar 01, 20190.26000.26000.25000.26000.2600230,800
Feb 28, 20190.26000.26000.25000.25000.2500120,800
Feb 27, 20190.27000.27000.25000.26000.2600166,200
Feb 26, 20190.27000.27000.25000.26000.2600165,500
Feb 25, 20190.26000.26000.25000.26000.2600160,500
Feb 22, 20190.25000.26000.25000.26000.2600114,200
Feb 21, 20190.26000.26000.25000.25000.250099,000
Feb 20, 20190.28000.28000.25000.25000.2500653,400
Feb 19, 20190.28000.28000.26000.27000.2700617,900
Feb 15, 20190.26000.27000.25000.25000.2500420,600
Feb 14, 20190.27000.28000.25000.25000.2500333,100
Feb 13, 20190.26000.28000.25000.27000.2700436,100
Feb 12, 20190.25000.25000.24000.25000.2500185,000
Feb 11, 20190.26000.26000.24000.24000.2400112,100
Feb 08, 20190.26000.26000.25000.25000.2500432,700
Feb 07, 20190.27000.27000.24000.25000.2500161,400
Feb 06, 20190.26000.26000.24000.24000.2400325,300
Feb 05, 20190.25000.26000.25000.25000.2500340,100
Feb 04, 20190.26000.26000.25000.25000.2500252,400
Feb 01, 20190.25000.26000.25000.25000.2500147,100
Jan 31, 20190.26000.26000.25000.26000.2600219,000
Jan 30, 20190.24000.25000.24000.25000.2500163,700
Jan 29, 20190.26000.26000.24000.24000.2400221,800
Jan 28, 20190.26000.26000.25000.25000.2500260,600
Jan 25, 20190.25000.26000.23000.24000.2400179,800
Jan 24, 20190.25000.26000.23000.25000.250084,000
Jan 23, 20190.26000.26000.25000.25000.250097,600
Jan 22, 20190.27000.27000.26000.26000.2600193,500
Jan 18, 20190.26000.27000.25000.26000.2600261,200
Jan 17, 20190.25000.26000.24000.25000.2500147,000
Jan 16, 20190.25000.26000.24000.25000.2500101,900
Jan 15, 20190.27000.27000.22000.24000.2400453,800
Jan 14, 20190.28000.28000.26000.27000.2700429,700
Jan 11, 20190.27000.27000.26000.27000.2700335,000
Jan 10, 20190.26000.27000.25000.25000.2500219,500
Jan 09, 20190.28000.28000.25000.26000.2600110,200
Jan 08, 20190.27000.28000.25000.26000.2600416,200
Jan 07, 20190.29000.29000.24000.26000.2600821,100
Jan 04, 20190.30000.31000.25000.27000.27003,360,000
Jan 03, 20190.24000.25000.22000.23000.2300118,700
Jan 02, 20190.21000.24000.21000.24000.2400208,300
Dec 31, 20180.22000.24000.21000.21000.2100717,000
Dec 28, 20180.19000.21000.19000.20000.2000282,800
Dec 27, 20180.20000.22000.19000.19000.1900177,900
Dec 26, 20180.21000.23000.19000.21000.2100437,400
Dec 24, 20180.21000.21000.17000.20000.2000451,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...