Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 2574 2634 2538 2556 732 -78.00(-2.96%)
Jan 30, 2014 2565 2670 2520 2634 995 +111.00(+4.40%)
Jan 29, 2014 2622 2622 2490 2523 1,263 -123.00(-4.65%)
Jan 28, 2014 2607 2658 2559 2646 756 +39.00(+1.50%)
Jan 27, 2014 2703 2730 2541 2607 1,322 -102.00(-3.77%)
Jan 24, 2014 2835 2853 2670 2709 1,482 -129.00(-4.55%)
Jan 23, 2014 2832 2910 2739 2838 1,342 -15.00(-0.53%)
Jan 22, 2014 2889 3000 2730 2853 2,122 -66.00(-2.26%)
Jan 21, 2014 2742 3120 2688 2919 5,224 +240.00(+8.96%)
Jan 17, 2014 2760 2679 2679 2679 1,228 -93.00(-3.35%)
Jan 16, 2014 2586 2805 2580 2772 1,486 +168.00(+6.45%)
Jan 15, 2014 2676 2697 2553 2604 975 -57.00(-2.14%)
Jan 14, 2014 2652 2682 2523 2661 896 +30.00(+1.14%)
Jan 13, 2014 2910 2910 2571 2631 2,754 -174.00(-6.20%)
Jan 10, 2014 2460 2940 2436 2805 5,598 +369.00(+15.15%)
Jan 09, 2014 2358 2436 2328 2436 1,093 +78.00(+3.31%)
Jan 08, 2014 2325 2388 2280 2358 1,069 +24.00(+1.03%)
Jan 07, 2014 2238 2343 2235 2334 985 +105.00(+4.71%)
Jan 06, 2014 2310 2310 2199 2229 809 -48.00(-2.11%)
Jan 03, 2014 2136 2280 2136 2277 1,364 +138.00(+6.45%)
Jan 02, 2014 2148 2250 2118 2139 1,320 +0.00(+0.00%)
Dec 31, 2013 2109 2139 2139 2139 941 +30.00(+1.42%)
Dec 30, 2013 2121 2144 2079 2109 829 -21.00(-0.99%)
Dec 27, 2013 2130 2220 2082 2130 1,309 -99.00(-4.44%)
Dec 26, 2013 2301 2349 2181 2229 931 -66.00(-2.88%)
Dec 24, 2013 2265 2331 2262 2295 362 +21.00(+0.92%)
Dec 23, 2013 2187 2307 2187 2274 1,065 +102.00(+4.70%)
Dec 20, 2013 2118 2247 2103 2172 1,461 +48.00(+2.26%)
Dec 19, 2013 2145 2172 2106 2124 536 -18.00(-0.84%)
Dec 18, 2013 2115 2154 2070 2142 587 +24.00(+1.13%)
Dec 17, 2013 2148 2166 2100 2118 634 -24.00(-1.12%)
Dec 16, 2013 2019 2142 1995 2142 900 +120.00(+5.93%)
Dec 13, 2013 2028 2169 1995 2022 934 +6.00(+0.30%)
Dec 12, 2013 1983 2055 1950 2016 912 +30.00(+1.51%)
Dec 11, 2013 2055 2055 1923 1986 1,399 -60.00(-2.93%)
Dec 10, 2013 2061 2112 2013 2046 635 -24.00(-1.16%)
Dec 09, 2013 2130 2130 2013 2070 979 -54.00(-2.54%)
Dec 06, 2013 2172 2172 2094 2124 543 -21.00(-0.98%)
Dec 05, 2013 2136 2217 2097 2145 628 +3.00(+0.14%)
Dec 04, 2013 2226 2244 2088 2142 1,875 -99.00(-4.42%)
Dec 03, 2013 2421 2421 2238 2241 1,606 -171.00(-7.09%)
Dec 02, 2013 2550 2577 2385 2412 1,763 +33.00(+1.39%)
Nov 29, 2013 2385 2445 2328 2379 747 +51.00(+2.19%)
Nov 27, 2013 2334 2371 2289 2328 530 +3.00(+0.13%)
Nov 26, 2013 2391 2391 2301 2325 441 -12.00(-0.51%)
Nov 25, 2013 2268 2367 2250 2337 934 +24.00(+1.04%)
Nov 22, 2013 2328 2400 2295 2313 931 -24.00(-1.03%)
Nov 21, 2013 2298 2364 2223 2337 1,067 +30.00(+1.30%)
Nov 20, 2013 2394 2418 2265 2307 869 -72.00(-3.03%)
Nov 19, 2013 2415 2481 2361 2379 897 -54.00(-2.22%)
Nov 18, 2013 2487 2511 2418 2433 649 -60.00(-2.41%)
Nov 15, 2013 2460 2514 2451 2493 724 +30.00(+1.22%)
Nov 14, 2013 2475 2526 2424 2463 1,038 +33.00(+1.36%)
Nov 12, 2013 2505 2538 2421 2430 1,254 -93.00(-3.69%)
Nov 11, 2013 2520 2595 2445 2523 689 -63.00(-2.44%)
Nov 08, 2013 2466 2625 2421 2586 919 +135.00(+5.51%)
Nov 07, 2013 2520 2562 2382 2451 1,051 -51.00(-2.04%)
Nov 06, 2013 2541 2607 2470 2502 797 -39.00(-1.53%)
Nov 05, 2013 2541 2577 2453 2541 775 -6.00(-0.24%)
Nov 04, 2013 2607 2697 2520 2547 1,208 -78.00(-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.