Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.8895 +0.0695 (+8.48%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 150.00 155.07 147.00 150.00 1,562 +0.00(+0.00%)
Jan 30, 2019 144.00 150.00 144.00 150.00 1,451 +6.99(+4.89%)
Jan 29, 2019 147.87 152.70 139.50 143.01 2,198 -1.32(-0.91%)
Jan 28, 2019 150.00 153.00 144.30 144.33 1,342 -2.67(-1.82%)
Jan 25, 2019 147.00 156.00 147.00 147.00 1,538 +0.90(+0.62%)
Jan 24, 2019 153.78 159.00 144.30 146.10 2,117 -4.53(-3.01%)
Jan 23, 2019 150.75 153.00 147.42 150.63 1,211 +0.54(+0.36%)
Jan 22, 2019 153.00 154.05 147.90 150.09 1,829 -2.91(-1.90%)
Jan 18, 2019 150.00 156.00 150.00 153.00 950 +3.00(+2.00%)
Jan 17, 2019 153.00 153.00 147.00 150.00 1,330 +0.00(+0.00%)
Jan 16, 2019 141.51 153.00 141.03 150.00 1,631 +6.33(+4.41%)
Jan 15, 2019 147.00 147.00 141.00 143.67 1,496 -3.30(-2.25%)
Jan 14, 2019 147.00 149.97 139.53 146.97 1,243 -1.83(-1.23%)
Jan 11, 2019 145.20 152.10 142.50 148.80 1,044 +1.32(+0.90%)
Jan 10, 2019 144.00 154.50 138.00 147.48 1,166 +3.03(+2.10%)
Jan 09, 2019 160.50 160.50 136.50 144.45 2,977 -10.92(-7.03%)
Jan 08, 2019 139.08 163.50 133.50 155.37 6,989 +15.57(+11.14%)
Jan 07, 2019 131.55 139.80 125.43 139.80 2,234 +10.80(+8.37%)
Jan 04, 2019 132.00 132.00 123.00 129.00 1,787 +0.00(+0.00%)
Jan 03, 2019 135.00 135.00 126.00 129.00 2,168 -3.00(-2.27%)
Jan 02, 2019 117.96 132.00 114.15 132.00 2,444 +13.50(+11.39%)
Dec 31, 2018 120.00 124.50 114.00 118.50 2,609 -1.50(-1.25%)
Dec 28, 2018 117.00 123.00 115.50 120.00 3,312 +0.93(+0.78%)
Dec 27, 2018 123.00 125.34 114.60 119.07 3,283 -6.93(-5.50%)
Dec 26, 2018 120.00 132.00 117.00 126.00 1,987 +9.00(+7.69%)
Dec 24, 2018 129.00 132.00 117.00 117.00 2,233 -12.00(-9.30%)
Dec 21, 2018 138.00 138.00 117.00 129.00 5,001 +3.45(+2.75%)
Dec 20, 2018 130.50 141.00 123.00 125.55 3,774 -6.45(-4.89%)
Dec 19, 2018 132.00 141.00 129.00 132.00 2,070 -0.45(-0.34%)
Dec 18, 2018 129.84 142.44 129.30 132.45 3,420 +0.45(+0.34%)
Dec 17, 2018 120.00 135.00 120.00 132.00 3,840 +12.00(+10.00%)
Dec 14, 2018 135.60 144.00 118.50 120.00 3,981 -12.87(-9.69%)
Dec 13, 2018 110.70 144.00 108.00 132.87 10,530 -14.13(-9.61%)
Dec 12, 2018 165.00 165.00 138.00 147.00 7,695 -15.48(-9.53%)
Dec 11, 2018 165.00 169.89 159.90 162.48 10,788 +2.70(+1.69%)
Dec 10, 2018 191.10 191.10 159.30 159.78 8,677 -29.22(-15.46%)
Dec 07, 2018 195.00 195.00 180.00 189.00 4,486 -0.06(-0.03%)
Dec 06, 2018 186.00 203.01 186.00 189.06 4,181 -5.94(-3.05%)
Dec 04, 2018 220.50 234.00 186.00 195.00 18,130 -15.00(-7.14%)
Dec 03, 2018 204.00 213.00 192.00 210.00 8,516 +18.00(+9.38%)
Nov 30, 2018 204.00 204.00 189.00 192.00 3,721 -3.00(-1.54%)
Nov 29, 2018 189.00 195.00 186.00 195.00 2,824 +6.00(+3.17%)
Nov 28, 2018 186.00 195.00 180.00 189.00 3,847 +1.50(+0.80%)
Nov 27, 2018 203.37 204.00 186.00 187.50 5,467 -10.50(-5.30%)
Nov 26, 2018 171.00 212.70 171.00 198.00 20,205 +24.00(+13.79%)
Nov 23, 2018 173.10 175.50 165.00 174.00 755 +0.60(+0.35%)
Nov 21, 2018 173.40 173.40 173.40 0 +11.10(+6.84%)
Nov 20, 2018 167.91 176.22 159.00 162.30 1,736 -10.32(-5.98%)
Nov 19, 2018 177.00 177.33 169.56 172.62 2,246 -1.38(-0.79%)
Nov 16, 2018 177.00 183.00 165.00 174.00 2,778 +3.30(+1.93%)
Nov 15, 2018 168.00 180.00 159.00 170.70 2,216 +2.40(+1.43%)
Nov 14, 2018 171.00 176.37 168.00 168.30 2,329 -6.99(-3.99%)
Nov 13, 2018 174.90 181.83 171.00 175.29 2,085 -4.71(-2.62%)
Nov 12, 2018 174.00 180.00 168.00 180.00 3,204 +9.00(+5.26%)
Nov 09, 2018 180.00 183.00 165.00 171.00 3,884 -8.94(-4.97%)
Nov 08, 2018 165.00 198.00 158.67 179.94 19,639 +19.56(+12.20%)
Nov 07, 2018 171.03 212.70 153.99 160.38 25,064 +13.50(+9.19%)
Nov 06, 2018 162.00 165.00 144.00 146.88 2,794 -10.11(-6.44%)
Nov 05, 2018 141.00 158.58 138.00 156.99 3,218 +18.99(+13.76%)
Nov 02, 2018 138.00 144.00 135.00 138.00 1,521 +0.00(+0.00%)
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.