Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.8700 +0.0500 (+6.10%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 270.06 270.06 270.06 0 -14.82(-5.20%)
Dec 29, 2016 285.03 295.71 276.00 284.88 1,936 -9.39(-3.19%)
Dec 28, 2016 327.00 330.00 290.34 294.27 3,376 -23.73(-7.46%)
Dec 27, 2016 293.97 342.00 293.97 318.00 4,779 +27.00(+9.28%)
Dec 23, 2016 291.00 291.00 291.00 0 +26.70(+10.10%)
Dec 22, 2016 279.06 282.00 258.00 264.30 905 -11.70(-4.24%)
Dec 21, 2016 293.61 293.91 273.00 276.00 1,101 -14.94(-5.14%)
Dec 20, 2016 298.50 298.50 276.51 290.94 1,337 +5.94(+2.08%)
Dec 19, 2016 293.25 298.50 282.00 285.00 1,702 +3.90(+1.39%)
Dec 16, 2016 275.34 292.47 270.00 281.10 3,432 +14.10(+5.28%)
Dec 15, 2016 281.88 289.50 264.63 267.00 1,295 -11.61(-4.17%)
Dec 14, 2016 286.23 297.00 276.00 278.61 1,427 -6.36(-2.23%)
Dec 13, 2016 303.00 315.00 264.03 284.97 3,296 -24.03(-7.78%)
Dec 12, 2016 297.00 324.00 297.00 309.00 5,084 +16.47(+5.63%)
Dec 09, 2016 296.97 297.00 285.00 292.53 1,983 +1.23(+0.42%)
Dec 08, 2016 284.97 295.50 273.00 291.30 3,042 +17.22(+6.28%)
Dec 07, 2016 279.03 293.13 258.96 274.08 1,539 -1.08(-0.39%)
Dec 06, 2016 249.00 315.00 243.78 275.16 9,996 +33.99(+14.09%)
Dec 05, 2016 239.97 245.40 232.68 241.17 1,054 +10.14(+4.39%)
Dec 02, 2016 224.61 240.00 224.61 231.03 866 +8.13(+3.65%)
Dec 01, 2016 225.00 231.00 222.00 222.90 403 -5.10(-2.24%)
Nov 30, 2016 224.70 232.47 219.18 228.00 631 +7.47(+3.39%)
Nov 29, 2016 221.22 228.00 216.00 220.53 534 +1.53(+0.70%)
Nov 28, 2016 234.00 234.00 212.73 219.00 944 -6.69(-2.96%)
Nov 25, 2016 215.25 225.69 213.00 225.69 381 +6.72(+3.07%)
Nov 23, 2016 218.97 218.97 218.97 0 +0.15(+0.07%)
Nov 22, 2016 214.86 219.00 201.00 218.82 736 +0.90(+0.41%)
Nov 21, 2016 219.03 221.46 207.30 217.92 442 -1.05(-0.48%)
Nov 18, 2016 224.70 228.00 210.63 218.97 356 -2.67(-1.20%)
Nov 17, 2016 230.70 231.00 209.91 221.64 652 -6.09(-2.67%)
Nov 16, 2016 224.70 231.00 219.00 227.73 859 +5.52(+2.48%)
Nov 15, 2016 225.03 227.91 216.00 222.21 358 +0.15(+0.07%)
Nov 14, 2016 222.00 222.06 213.27 222.06 589 +3.09(+1.41%)
Nov 11, 2016 191.97 219.00 189.03 218.97 1,358 +27.57(+14.40%)
Nov 10, 2016 204.00 204.00 186.66 191.40 810 -3.60(-1.85%)
Nov 09, 2016 186.75 204.30 186.00 195.00 845 +1.50(+0.78%)
Nov 08, 2016 189.00 195.63 186.00 193.50 207 +2.61(+1.37%)
Nov 07, 2016 195.00 195.00 183.93 190.89 500 -4.50(-2.30%)
Nov 04, 2016 183.00 199.50 183.00 195.39 798 +16.08(+8.97%)
Nov 03, 2016 195.60 195.60 177.00 179.31 1,009 -18.69(-9.44%)
Nov 02, 2016 203.97 205.44 197.85 198.00 513 -6.09(-2.98%)
Nov 01, 2016 207.93 207.93 198.00 204.09 534 -1.83(-0.89%)
Oct 31, 2016 204.15 210.00 204.15 205.92 949 -9.84(-4.56%)
Oct 28, 2016 215.97 215.97 213.00 215.76 476 -3.30(-1.51%)
Oct 27, 2016 224.76 228.12 221.67 219.06 450 -2.97(-1.34%)
Oct 26, 2016 228.06 234.00 219.96 222.03 549 -6.33(-2.77%)
Oct 25, 2016 227.01 234.00 225.00 228.36 640 +2.88(+1.28%)
Oct 24, 2016 227.67 234.00 224.58 225.48 411 +3.15(+1.42%)
Oct 21, 2016 219.00 233.55 217.56 222.33 412 -1.65(-0.74%)
Oct 20, 2016 219.03 225.00 210.36 223.98 492 +8.64(+4.01%)
Oct 19, 2016 212.37 215.40 204.00 215.34 750 +5.28(+2.51%)
Oct 18, 2016 217.50 224.40 208.50 210.06 1,326 -6.93(-3.19%)
Oct 17, 2016 222.03 231.00 213.72 216.99 728 -5.04(-2.27%)
Oct 14, 2016 225.30 237.30 222.00 222.03 571 -3.33(-1.48%)
Oct 13, 2016 225.81 233.85 225.00 225.36 453 -8.10(-3.47%)
Oct 12, 2016 229.20 239.46 225.00 233.46 243 +8.43(+3.75%)
Oct 11, 2016 239.97 239.97 222.69 225.03 356 -15.87(-6.59%)
Oct 10, 2016 242.37 242.37 237.00 240.90 274 -0.51(-0.21%)
Oct 07, 2016 238.80 241.47 234.72 241.41 366 +4.32(+1.82%)
Oct 06, 2016 243.03 246.00 237.00 237.09 721 -8.46(-3.45%)
Oct 05, 2016 242.67 253.53 240.27 245.55 763 +7.50(+3.15%)
Oct 04, 2016 240.00 247.29 234.00 238.05 972 -1.92(-0.80%)
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.