Ampliphi Biosciences Corp (NY: APHB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	1.180	1.180	1.140	1.180	118,913	+0.03(+2.61%)
May 30, 2018	1.170	1.200	1.149	1.150	107,830	+0.00(+0.00%)
May 29, 2018	1.210	1.210	1.150	1.150	99,586	-0.06(-4.96%)
May 25, 2018		1.210	1.210	1.210	0	-0.01(-0.82%)
May 24, 2018	1.210	1.240	1.150	1.220	64,760	+0.02(+1.75%)
May 23, 2018	1.250	1.250	1.170	1.199	68,552	-0.00(-0.08%)
May 22, 2018	1.240	1.240	1.200	1.200	101,257	-0.05(-4.00%)
May 21, 2018	1.250	1.250	1.200	1.250	214,855	+0.08(+6.84%)
May 18, 2018	1.140	1.220	1.130	1.170	380,833	+0.03(+2.63%)
May 17, 2018	1.100	1.140	1.100	1.140	170,129	+0.05(+4.59%)
May 16, 2018	1.170	1.170	1.071	1.090	273,453	-0.09(-7.92%)
May 15, 2018	1.140	1.200	1.120	1.184	266,928	+0.06(+5.70%)
May 14, 2018	1.120	1.120	1.090	1.120	224,305	+0.02(+1.82%)
May 11, 2018	1.110	1.110	1.070	1.100	70,411	+0.03(+2.80%)
May 10, 2018	1.100	1.100	1.070	1.070	55,744	-0.02(-1.83%)
May 09, 2018	1.080	1.110	1.050	1.090	175,566	+0.00(+0.00%)
May 08, 2018	1.080	1.110	1.080	1.090	43,134	+0.01(+0.88%)
May 07, 2018	1.120	1.120	1.080	1.081	61,100	-0.03(-2.66%)
May 04, 2018	1.060	1.110	1.060	1.110	92,494	+0.05(+4.72%)
May 03, 2018	1.090	1.099	1.060	1.060	67,209	-0.03(-2.75%)
May 02, 2018	1.100	1.100	1.080	1.090	73,709	-0.01(-0.91%)
May 01, 2018	1.100	1.100	1.060	1.100	60,731	+0.03(+2.80%)
Apr 30, 2018	1.080	1.120	1.060	1.070	228,700	-0.03(-2.73%)
Apr 27, 2018	1.080	1.110	1.080	1.100	118,944	+0.01(+0.92%)
Apr 26, 2018	1.090	1.100	1.070	1.090	61,867	-0.01(-0.91%)
Apr 25, 2018	1.120	1.120	1.070	1.100	117,367	-0.02(-1.53%)
Apr 24, 2018	1.080	1.117	1.070	1.117	137,276	+0.05(+4.40%)
Apr 23, 2018	1.130	1.149	1.070	1.070	529,792	-0.08(-6.96%)
Apr 20, 2018	1.160	1.160	1.140	1.150	112,387	-0.02(-1.71%)
Apr 19, 2018	1.210	1.249	1.140	1.170	163,908	-0.02(-1.68%)
Apr 18, 2018	1.180	1.200	1.170	1.190	132,280	+0.00(+0.00%)
Apr 17, 2018	1.180	1.200	1.150	1.190	205,603	+0.04(+3.48%)
Apr 16, 2018	1.200	1.200	1.150	1.150	189,570	-0.05(-4.17%)
Apr 13, 2018	1.160	1.200	1.160	1.200	340,622	+0.04(+3.45%)
Apr 12, 2018	1.150	1.200	1.120	1.160	199,457	+0.00(+0.00%)
Apr 11, 2018	1.200	1.210	1.160	1.160	122,086	-0.03(-2.52%)
Apr 10, 2018	1.210	1.210	1.150	1.190	152,051	+0.02(+1.70%)
Apr 09, 2018	1.250	1.250	1.170	1.170	303,567	-0.07(-5.64%)
Apr 06, 2018	1.210	1.240	1.210	1.240	384,270	+0.03(+2.48%)
Apr 05, 2018	1.230	1.230	1.181	1.210	313,786	+0.02(+1.68%)
Apr 04, 2018	1.160	1.230	1.140	1.190	620,432	+0.04(+3.48%)
Apr 03, 2018	1.170	1.210	1.150	1.150	670,981	+0.01(+0.89%)
Apr 02, 2018	1.120	1.140	1.100	1.140	415,329	+0.05(+4.58%)
Mar 29, 2018		1.090	1.090	1.090	0	-0.02(-1.80%)
Mar 28, 2018	1.120	1.190	1.100	1.110	432,324	+0.01(+0.91%)
Mar 27, 2018	1.170	1.170	1.100	1.100	614,382	-0.04(-3.51%)
Mar 26, 2018	1.220	1.220	1.090	1.140	335,354	+0.04(+3.64%)
Mar 23, 2018	1.130	1.170	1.090	1.100	807,169	-0.06(-5.17%)
Mar 22, 2018	1.230	1.250	1.141	1.160	481,066	-0.07(-5.69%)
Mar 21, 2018	1.240	1.260	1.220	1.230	390,334	+0.02(+1.65%)
Mar 20, 2018	1.280	1.350	1.180	1.210	1,374,880	-0.33(-21.43%)
Mar 19, 2018	1.570	1.570	1.460	1.540	214,874	-0.03(-1.91%)
Mar 16, 2018	1.530	1.570	1.400	1.570	392,069	+0.03(+1.95%)
Mar 15, 2018	1.640	1.640	1.520	1.540	195,228	-0.05(-3.14%)
Mar 14, 2018	1.530	1.650	1.520	1.590	264,988	+0.02(+1.27%)
Mar 13, 2018	1.580	1.580	1.520	1.570	207,257	+0.07(+4.67%)
Mar 12, 2018	1.560	1.600	1.510	1.500	238,537	-0.10(-6.25%)
Mar 09, 2018	1.690	1.690	1.551	1.600	659,018	+0.04(+2.56%)
Mar 08, 2018	1.600	1.600	1.500	1.560	178,056	+0.02(+1.30%)
Mar 07, 2018		1.630	1.400	1.540	738,399	+0.07(+4.76%)
Mar 06, 2018	1.370	1.520	1.350	1.470	611,176	+0.11(+8.09%)
Mar 05, 2018	1.400	1.430	1.330	1.360	240,833	-0.04(-2.86%)
Mar 02, 2018	1.350	1.420	1.290	1.400	285,550	+0.04(+2.94%)