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 (%)
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%)
Nov 01, 2018 135.00 138.00 132.00 138.00 1,994 +0.00(+0.00%)
Oct 31, 2018 138.00 142.62 132.00 138.00 2,246 +3.00(+2.22%)
Oct 30, 2018 136.20 136.77 129.00 135.00 1,485 -2.04(-1.49%)
Oct 29, 2018 138.00 142.02 131.40 137.04 1,716 +2.04(+1.51%)
Oct 26, 2018 144.00 147.00 135.00 135.00 1,521 -6.12(-4.34%)
Oct 25, 2018 139.80 148.47 136.50 141.12 1,504 -1.62(-1.13%)
Oct 24, 2018 147.00 156.00 135.45 142.74 3,210 +3.21(+2.30%)
Oct 23, 2018 129.03 144.00 129.03 139.53 3,575 +7.50(+5.68%)
Oct 22, 2018 136.47 139.17 127.20 132.03 2,445 +0.93(+0.71%)
Oct 19, 2018 125.40 139.50 123.30 131.10 4,563 +5.73(+4.57%)
Oct 18, 2018 130.23 137.94 123.12 125.37 3,738 -9.54(-7.07%)
Oct 17, 2018 140.37 140.37 132.00 134.91 2,200 -5.46(-3.89%)
Oct 16, 2018 138.00 146.25 130.50 140.37 4,515 +7.41(+5.57%)
Oct 15, 2018 149.70 150.00 126.00 132.96 4,604 -11.04(-7.67%)
Oct 12, 2018 153.00 156.00 144.00 144.00 1,954 +0.00(+0.00%)
Oct 11, 2018 149.22 152.64 139.50 144.00 3,306 -4.98(-3.34%)
Oct 10, 2018 153.00 161.10 147.00 148.98 3,827 -7.05(-4.52%)
Oct 09, 2018 153.00 164.10 150.90 156.03 2,316 +3.00(+1.96%)
Oct 08, 2018 165.00 168.00 147.60 153.03 7,778 -17.97(-10.51%)
Oct 05, 2018 210.00 225.00 165.00 171.00 27,153 -3.00(-1.72%)
Oct 04, 2018 150.00 180.00 147.00 174.00 9,898 +18.30(+11.75%)
Oct 03, 2018 149.37 156.00 138.00 155.70 8,022 +13.20(+9.26%)
Oct 02, 2018 154.53 155.70 141.00 142.50 4,307 -12.03(-7.78%)
Oct 01, 2018 153.78 157.89 148.44 154.53 3,599 +2.13(+1.40%)
Sep 28, 2018 150.00 156.00 145.50 152.40 2,512 +5.40(+3.67%)
Sep 27, 2018 153.00 156.00 147.00 147.00 5,952 -11.40(-7.20%)
Sep 26, 2018 157.80 162.00 153.00 158.40 2,572 +0.15(+0.09%)
Sep 25, 2018 159.00 163.80 150.00 158.25 6,607 +1.38(+0.88%)
Sep 24, 2018 171.06 175.47 150.00 156.87 5,626 -5.13(-3.17%)
Sep 21, 2018 156.00 174.00 147.00 162.00 9,701 +7.53(+4.87%)
Sep 20, 2018 149.25 154.74 141.00 154.47 3,400 +5.25(+3.52%)
Sep 19, 2018 165.00 165.00 147.00 149.22 4,030 -6.78(-4.35%)
Sep 18, 2018 174.00 173.70 153.96 156.00 2,836 -10.50(-6.31%)
Sep 17, 2018 174.00 177.87 159.45 166.50 2,750 -6.90(-3.98%)
Sep 14, 2018 173.10 179.10 166.50 173.40 5,410 -4.83(-2.71%)
Sep 13, 2018 153.00 180.00 153.00 178.23 5,118 +24.00(+15.56%)
Sep 12, 2018 153.00 156.00 145.20 154.23 3,848 +2.37(+1.56%)
Sep 11, 2018 162.00 166.50 151.08 151.86 4,323 -5.67(-3.60%)
Sep 10, 2018 163.47 174.00 157.50 157.53 1,544 -2.07(-1.30%)
Sep 07, 2018 165.00 176.70 157.50 159.60 3,288 -3.93(-2.40%)
Sep 06, 2018 150.00 170.10 150.00 163.53 3,912 +1.53(+0.94%)
Sep 05, 2018 177.00 179.70 153.00 162.00 8,060 -17.94(-9.97%)
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.