Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.720 USD +0.010 (+0.58%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.580 8.780 8.460 8.520 219,697 -0.26(-2.96%)
Jan 30, 2014 8.550 8.900 8.400 8.780 298,591 +0.37(+4.40%)
Jan 29, 2014 8.740 8.740 8.300 8.410 378,976 -0.41(-4.65%)
Jan 28, 2014 8.690 8.860 8.530 8.820 226,998 +0.13(+1.50%)
Jan 27, 2014 9.010 9.100 8.470 8.690 396,723 -0.34(-3.77%)
Jan 24, 2014 9.450 9.510 8.900 9.030 444,662 -0.43(-4.55%)
Jan 23, 2014 9.440 9.700 9.130 9.460 402,665 -0.05(-0.53%)
Jan 22, 2014 9.630 10.00 9.100 9.510 636,742 -0.22(-2.26%)
Jan 21, 2014 9.140 10.40 8.960 9.730 1,567,463 +0.80(+8.96%)
Jan 17, 2014 9.200 8.930 8.930 8.930 368,600 -0.31(-3.35%)
Jan 16, 2014 8.620 9.350 8.600 9.240 446,005 +0.56(+6.45%)
Jan 15, 2014 8.920 8.990 8.510 8.680 292,514 -0.19(-2.14%)
Jan 14, 2014 8.840 8.940 8.410 8.870 268,868 +0.10(+1.14%)
Jan 13, 2014 9.700 9.700 8.570 8.770 826,394 -0.58(-6.20%)
Jan 10, 2014 8.200 9.800 8.120 9.350 1,679,485 +1.23(+15.15%)
Jan 09, 2014 7.860 8.120 7.760 8.120 327,962 +0.26(+3.31%)
Jan 08, 2014 7.750 7.960 7.600 7.860 320,720 +0.08(+1.03%)
Jan 07, 2014 7.460 7.810 7.450 7.780 295,702 +0.35(+4.71%)
Jan 06, 2014 7.700 7.700 7.330 7.430 242,847 -0.16(-2.11%)
Jan 03, 2014 7.120 7.600 7.120 7.590 409,210 +0.46(+6.45%)
Jan 02, 2014 7.160 7.500 7.060 7.130 396,116 +0.00(+0.00%)
Dec 31, 2013 7.030 7.130 7.130 7.130 282,500 +0.10(+1.42%)
Dec 30, 2013 7.070 7.145 6.930 7.030 248,967 -0.07(-0.99%)
Dec 27, 2013 7.100 7.400 6.940 7.100 392,963 -0.33(-4.44%)
Dec 26, 2013 7.670 7.830 7.271 7.430 279,480 -0.22(-2.88%)
Dec 24, 2013 7.551 7.770 7.540 7.650 108,876 +0.07(+0.92%)
Dec 23, 2013 7.290 7.689 7.290 7.580 319,760 +0.34(+4.70%)
Dec 20, 2013 7.060 7.490 7.010 7.240 438,346 +0.16(+2.26%)
Dec 19, 2013 7.150 7.240 7.020 7.080 161,083 -0.06(-0.84%)
Dec 18, 2013 7.050 7.180 6.900 7.140 176,366 +0.08(+1.13%)
Dec 17, 2013 7.160 7.220 7.000 7.060 190,218 -0.08(-1.12%)
Dec 16, 2013 6.730 7.140 6.650 7.140 270,147 +0.40(+5.93%)
Dec 13, 2013 6.760 7.230 6.650 6.740 280,463 +0.02(+0.30%)
Dec 12, 2013 6.610 6.850 6.500 6.720 273,661 +0.10(+1.51%)
Dec 11, 2013 6.850 6.850 6.410 6.620 419,911 -0.20(-2.93%)
Dec 10, 2013 6.870 7.040 6.710 6.820 190,688 -0.08(-1.16%)
Dec 09, 2013 7.100 7.100 6.710 6.900 293,777 -0.18(-2.54%)
Dec 06, 2013 7.240 7.240 6.980 7.080 162,984 -0.07(-0.98%)
Dec 05, 2013 7.120 7.390 6.990 7.150 188,442 +0.01(+0.14%)
Dec 04, 2013 7.420 7.480 6.960 7.140 562,565 -0.33(-4.42%)
Dec 03, 2013 8.070 8.070 7.460 7.470 481,937 -0.57(-7.09%)
Dec 02, 2013 8.500 8.590 7.950 8.040 529,189 +0.11(+1.39%)
Nov 29, 2013 7.950 8.150 7.760 7.930 224,184 +0.17(+2.19%)
Nov 27, 2013 7.780 7.905 7.630 7.760 159,161 +0.01(+0.13%)
Nov 26, 2013 7.970 7.970 7.670 7.750 132,425 -0.04(-0.51%)
Nov 25, 2013 7.560 7.890 7.500 7.790 280,201 +0.08(+1.04%)
Nov 22, 2013 7.760 8.000 7.650 7.710 279,525 -0.08(-1.03%)
Nov 21, 2013 7.660 7.880 7.410 7.790 320,290 +0.10(+1.30%)
Nov 20, 2013 7.980 8.060 7.550 7.690 260,822 -0.24(-3.03%)
Nov 19, 2013 8.050 8.270 7.870 7.930 269,120 -0.18(-2.22%)
Nov 18, 2013 8.290 8.370 8.060 8.110 194,729 -0.20(-2.41%)
Nov 15, 2013 8.200 8.380 8.170 8.310 217,336 +0.10(+1.22%)
Nov 14, 2013 8.250 8.420 8.080 8.210 311,504 +0.11(+1.36%)
Nov 12, 2013 8.350 8.460 8.070 8.100 376,352 -0.31(-3.69%)
Nov 11, 2013 8.400 8.650 8.150 8.410 206,931 -0.21(-2.44%)
Nov 08, 2013 8.220 8.750 8.070 8.620 275,707 +0.45(+5.51%)
Nov 07, 2013 8.400 8.540 7.940 8.170 315,532 -0.17(-2.04%)
Nov 06, 2013 8.470 8.690 8.235 8.340 239,334 -0.13(-1.53%)
Nov 05, 2013 8.470 8.590 8.176 8.470 232,639 -0.02(-0.24%)
Nov 04, 2013 8.690 8.989 8.400 8.490 362,698 -0.26(-2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.