Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.9200 +0.1000 (+12.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 468.00 492.00 456.00 471.00 7,559 -9.00(-1.88%)
Jan 28, 2021 468.00 510.00 456.00 480.00 8,038 +9.00(+1.91%)
Jan 27, 2021 468.00 504.00 450.00 471.00 12,829 -39.00(-7.65%)
Jan 26, 2021 522.00 525.00 504.00 510.00 8,444 -12.00(-2.30%)
Jan 25, 2021 552.00 552.00 480.00 522.00 18,128 -18.00(-3.33%)
Jan 22, 2021 465.00 621.00 453.00 540.00 57,674 +75.00(+16.13%)
Jan 21, 2021 462.00 468.00 429.00 465.00 8,079 +15.00(+3.33%)
Jan 20, 2021 477.00 477.00 429.00 450.00 11,635 +0.00(+0.00%)
Jan 19, 2021 417.00 480.00 405.00 450.00 23,326 +42.00(+10.29%)
Jan 15, 2021 408.00 420.00 387.00 408.00 14,801 -6.00(-1.45%)
Jan 14, 2021 423.00 432.00 408.00 414.00 14,093 -15.00(-3.50%)
Jan 13, 2021 435.00 438.00 423.00 429.00 6,642 +0.00(+0.00%)
Jan 12, 2021 447.00 453.00 423.00 429.00 9,686 -15.00(-3.38%)
Jan 11, 2021 420.00 462.00 417.00 444.00 11,796 +21.00(+4.96%)
Jan 08, 2021 441.00 450.00 420.00 423.00 12,250 -15.00(-3.42%)
Jan 07, 2021 432.00 453.00 429.00 438.00 11,548 +9.00(+2.10%)
Jan 06, 2021 441.00 459.00 423.00 429.00 12,969 -30.00(-6.54%)
Jan 05, 2021 441.00 465.00 414.00 459.00 16,074 +15.00(+3.38%)
Jan 04, 2021 480.00 492.00 435.00 444.00 19,811 -33.00(-6.92%)
Dec 31, 2020 477.00 477.00 477.00 40,727 +33.00(+7.43%)
Dec 30, 2020 462.00 468.00 405.00 444.00 40,727 -33.00(-6.92%)
Dec 29, 2020 591.00 594.00 450.00 477.00 51,614 -111.00(-18.88%)
Dec 28, 2020 645.00 648.00 507.00 588.00 41,168 -48.00(-7.55%)
Dec 24, 2020 645.00 792.00 570.00 636.00 132,262 +105.00(+19.77%)
Dec 23, 2020 894.00 894.00 405.00 531.00 123,863 -297.00(-35.87%)
Dec 22, 2020 690.00 870.00 660.00 828.00 55,793 +138.00(+20.00%)
Dec 21, 2020 720.00 750.00 639.00 690.00 46,078 -33.00(-4.56%)
Dec 18, 2020 600.00 744.00 546.00 723.00 121,139 +189.00(+35.39%)
Dec 17, 2020 438.00 540.00 435.00 534.00 25,815 +78.00(+17.11%)
Dec 16, 2020 447.00 471.00 435.00 456.00 11,831 -9.00(-1.94%)
Dec 15, 2020 438.00 480.00 411.00 465.00 19,131 +42.00(+9.93%)
Dec 14, 2020 501.00 507.00 393.00 423.00 30,381 -27.00(-6.00%)
Dec 11, 2020 369.00 480.00 360.00 450.00 48,738 +87.00(+23.97%)
Dec 10, 2020 360.00 378.00 345.00 363.00 12,685 -18.00(-4.72%)
Dec 09, 2020 423.00 444.00 354.00 381.00 23,140 -24.00(-5.93%)
Dec 08, 2020 366.00 438.00 351.00 405.00 40,973 +54.00(+15.38%)
Dec 07, 2020 318.00 357.00 312.00 351.00 13,489 +30.00(+9.35%)
Dec 04, 2020 330.00 330.00 303.00 321.00 10,437 -3.00(-0.93%)
Dec 03, 2020 315.00 329.61 297.75 324.00 15,075 +24.00(+8.00%)
Dec 02, 2020 294.00 315.00 276.00 300.00 24,429 +27.00(+9.89%)
Dec 01, 2020 276.00 279.00 267.00 273.00 5,901 -3.00(-1.09%)
Nov 30, 2020 270.00 285.00 258.00 276.00 7,808 +13.47(+5.13%)
Nov 27, 2020 252.00 268.38 252.00 262.53 2,830 +2.28(+0.88%)
Nov 25, 2020 252.00 273.00 249.30 260.25 6,631 +7.14(+2.82%)
Nov 24, 2020 249.30 257.13 240.42 253.11 2,910 +0.45(+0.18%)
Nov 23, 2020 265.50 265.50 249.51 252.66 4,094 -5.55(-2.15%)
Nov 20, 2020 267.00 268.80 258.00 258.21 3,440 -2.07(-0.80%)
Nov 19, 2020 252.00 278.88 250.50 260.28 9,137 +9.78(+3.90%)
Nov 18, 2020 249.00 250.50 240.30 250.50 4,816 +3.00(+1.21%)
Nov 17, 2020 252.00 256.23 237.60 247.50 5,601 +7.50(+3.12%)
Nov 16, 2020 246.00 246.00 237.00 240.00 2,932 -4.50(-1.84%)
Nov 13, 2020 238.77 248.61 234.24 244.50 2,697 +4.50(+1.88%)
Nov 12, 2020 239.82 240.00 231.75 240.00 2,419 +1.53(+0.64%)
Nov 11, 2020 246.00 247.35 232.92 238.47 2,850 +2.67(+1.13%)
Nov 10, 2020 240.00 243.00 235.20 235.80 2,887 -6.30(-2.60%)
Nov 09, 2020 258.00 259.35 231.00 242.10 5,167 -12.93(-5.07%)
Nov 06, 2020 264.00 275.61 247.47 255.03 7,737 -8.97(-3.40%)
Nov 05, 2020 264.00 269.97 252.00 264.00 4,629 +12.00(+4.76%)
Nov 04, 2020 255.00 264.00 246.00 252.00 3,232 +3.00(+1.20%)
Nov 03, 2020 228.00 258.00 225.00 249.00 4,068 +24.00(+10.67%)
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.