Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.9200 +0.1000 (+12.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 205.05 213.00 201.00 208.80 2,649 +4.95(+2.43%)
Jan 30, 2020 210.00 212.82 201.03 203.85 2,103 -3.15(-1.52%)
Jan 29, 2020 204.00 213.00 201.00 207.00 2,838 +2.97(+1.46%)
Jan 28, 2020 210.00 210.78 195.30 204.03 2,501 -3.57(-1.72%)
Jan 27, 2020 222.00 222.00 204.06 207.60 3,034 -4.71(-2.22%)
Jan 24, 2020 234.00 234.00 204.00 212.31 5,416 -10.59(-4.75%)
Jan 23, 2020 210.00 237.00 204.00 222.90 9,408 +19.17(+9.41%)
Jan 22, 2020 202.50 205.50 195.00 203.73 3,209 +3.18(+1.59%)
Jan 21, 2020 207.00 210.30 195.00 200.55 3,937 +5.91(+3.04%)
Jan 17, 2020 184.50 198.93 183.00 194.64 3,952 +11.64(+6.36%)
Jan 16, 2020 192.00 192.00 180.00 183.00 4,565 -5.73(-3.04%)
Jan 15, 2020 204.00 206.94 186.00 188.73 4,673 -12.21(-6.08%)
Jan 14, 2020 195.00 207.00 192.00 200.94 3,426 +2.94(+1.48%)
Jan 13, 2020 204.00 207.00 192.00 198.00 3,568 -5.37(-2.64%)
Jan 10, 2020 207.00 210.00 199.50 203.37 2,983 -3.63(-1.75%)
Jan 09, 2020 216.00 219.00 198.00 207.00 3,999 -9.00(-4.17%)
Jan 08, 2020 219.00 225.00 198.00 216.00 5,150 -3.00(-1.37%)
Jan 07, 2020 219.00 273.00 195.00 219.00 25,933 +12.00(+5.80%)
Jan 06, 2020 195.00 210.00 189.00 207.00 8,353 +27.00(+15.00%)
Jan 03, 2020 179.97 182.97 171.00 180.00 3,318 +3.84(+2.18%)
Jan 02, 2020 189.00 189.00 168.60 176.16 5,896 +1.26(+0.72%)
Dec 31, 2019 156.00 195.00 153.00 174.90 15,910 +18.60(+11.90%)
Dec 30, 2019 161.97 165.00 150.00 156.30 4,066 +0.39(+0.25%)
Dec 27, 2019 144.60 161.67 141.00 155.91 4,510 +11.91(+8.27%)
Dec 26, 2019 141.00 150.00 141.00 144.00 2,567 +2.91(+2.06%)
Dec 24, 2019 143.58 144.00 135.90 141.09 1,228 +0.09(+0.06%)
Dec 23, 2019 150.00 150.00 135.00 141.00 3,635 -5.25(-3.59%)
Dec 20, 2019 144.00 149.70 135.00 146.25 5,344 +6.75(+4.84%)
Dec 19, 2019 138.00 141.00 126.36 139.50 6,291 +18.03(+14.84%)
Dec 18, 2019 121.80 123.00 121.47 121.47 1,324 -1.53(-1.24%)
Dec 17, 2019 126.00 126.00 120.00 123.00 1,333 +2.64(+2.19%)
Dec 16, 2019 126.00 126.00 120.00 120.36 1,712 +0.66(+0.55%)
Dec 13, 2019 120.00 120.00 114.00 119.70 1,588 +5.70(+5.00%)
Dec 12, 2019 120.00 120.00 111.00 114.00 2,322 -3.75(-3.18%)
Dec 11, 2019 121.11 125.34 117.00 117.75 1,210 -4.86(-3.96%)
Dec 10, 2019 120.00 124.95 117.21 122.61 814 -0.06(-0.05%)
Dec 09, 2019 123.00 129.00 117.00 122.67 1,865 -3.33(-2.64%)
Dec 06, 2019 128.52 135.00 124.56 126.00 742 -2.55(-1.98%)
Dec 05, 2019 127.41 134.97 126.93 128.55 848 +1.95(+1.54%)
Dec 04, 2019 144.00 144.03 124.23 126.60 2,645 -15.33(-10.80%)
Dec 03, 2019 148.11 148.11 141.03 141.93 710 -2.07(-1.44%)
Dec 02, 2019 141.00 150.00 141.00 144.00 2,015 +3.12(+2.21%)
Nov 29, 2019 135.00 141.00 135.00 140.88 407 +6.72(+5.01%)
Nov 27, 2019 131.70 138.00 128.04 134.16 2,417 +2.46(+1.87%)
Nov 26, 2019 126.90 135.00 123.00 131.70 1,895 +4.92(+3.88%)
Nov 25, 2019 132.00 132.84 120.00 126.78 769 +0.21(+0.17%)
Nov 22, 2019 125.16 133.17 122.07 126.57 1,009 +1.41(+1.13%)
Nov 21, 2019 129.00 136.47 124.20 125.16 2,052 -2.25(-1.77%)
Nov 20, 2019 119.67 135.00 117.00 127.41 3,757 +9.06(+7.66%)
Nov 19, 2019 120.27 123.00 114.33 118.35 2,301 -2.40(-1.99%)
Nov 18, 2019 121.50 122.97 116.94 120.75 1,688 +1.20(+1.00%)
Nov 15, 2019 112.38 121.20 111.00 119.55 1,595 +9.18(+8.32%)
Nov 14, 2019 108.00 117.00 108.00 110.37 1,355 +2.37(+2.19%)
Nov 13, 2019 108.00 110.70 103.50 108.00 1,181 +0.00(+0.00%)
Nov 12, 2019 105.00 111.00 105.00 108.00 810 +2.19(+2.07%)
Nov 11, 2019 109.50 110.70 103.50 105.81 1,279 -2.46(-2.27%)
Nov 08, 2019 114.39 114.39 105.00 108.27 1,570 -4.59(-4.07%)
Nov 07, 2019 114.00 116.49 112.47 112.86 927 -4.77(-4.06%)
Nov 06, 2019 120.00 120.00 111.00 117.63 1,432 -2.37(-1.98%)
Nov 05, 2019 120.00 123.00 117.00 120.00 1,470 +3.21(+2.75%)
Nov 04, 2019 114.00 120.00 108.00 116.79 1,556 +6.24(+5.64%)
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.