Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampio Pharmaceuticals (NY: AMPE )

0.6200 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 177.00 177.00 159.00 159.45 862 -14.55(-8.36%)
Jul 28, 2017 164.13 174.00 162.00 174.00 523 +6.00(+3.57%)
Jul 27, 2017 170.40 175.50 167.73 168.00 678 -1.50(-0.88%)
Jul 26, 2017 168.00 234.00 168.00 169.50 2,323 +1.50(+0.89%)
Jul 25, 2017 168.00 174.00 159.75 168.00 790 +0.00(+0.00%)
Jul 24, 2017 162.00 168.00 159.00 168.00 768 +4.50(+2.75%)
Jul 21, 2017 162.00 163.50 156.00 163.50 770 -1.47(-0.89%)
Jul 20, 2017 159.00 164.97 156.00 164.97 690 +5.97(+3.75%)
Jul 19, 2017 162.60 162.60 156.00 159.00 697 -3.00(-1.85%)
Jul 18, 2017 153.00 162.00 151.50 162.00 1,223 +7.53(+4.87%)
Jul 17, 2017 156.60 156.60 150.00 154.47 1,045 -2.94(-1.87%)
Jul 14, 2017 153.75 157.50 150.75 157.41 621 +4.41(+2.88%)
Jul 13, 2017 165.00 165.00 150.00 153.00 1,167 -6.30(-3.95%)
Jul 12, 2017 152.85 163.80 149.76 159.30 1,191 +9.30(+6.20%)
Jul 11, 2017 160.80 160.80 139.65 150.00 1,723 -6.30(-4.03%)
Jul 10, 2017 159.00 161.94 156.09 156.30 1,589 +0.30(+0.19%)
Jul 07, 2017 159.00 165.00 156.00 156.00 2,024 -2.13(-1.35%)
Jul 06, 2017 164.85 164.85 157.50 158.13 705 -1.02(-0.64%)
Jul 05, 2017 167.22 167.22 156.00 159.15 1,606 -0.84(-0.53%)
Jul 03, 2017 162.57 162.57 156.00 159.99 914 +3.66(+2.34%)
Jun 30, 2017 165.00 165.00 156.00 156.33 1,735 -5.67(-3.50%)
Jun 29, 2017 165.00 171.00 162.00 162.00 1,040 +2.31(+1.45%)
Jun 28, 2017 171.00 171.00 159.00 159.69 1,739 -11.31(-6.61%)
Jun 27, 2017 174.00 175.20 170.97 171.00 775 -3.00(-1.72%)
Jun 26, 2017 177.00 180.00 172.50 174.00 2,513 +0.42(+0.24%)
Jun 23, 2017 186.00 186.00 171.03 173.58 17,853 -10.95(-5.93%)
Jun 22, 2017 180.00 185.97 179.22 184.53 2,397 +5.40(+3.01%)
Jun 21, 2017 180.00 181.20 177.00 179.13 1,277 +0.03(+0.02%)
Jun 20, 2017 176.40 180.00 171.63 179.10 1,220 +3.18(+1.81%)
Jun 19, 2017 180.00 181.71 168.00 175.92 1,204 -4.08(-2.27%)
Jun 16, 2017 171.00 182.97 169.50 180.00 1,663 +0.06(+0.03%)
Jun 15, 2017 177.00 180.09 165.00 179.94 2,597 +5.31(+3.04%)
Jun 14, 2017 171.00 178.50 167.34 174.63 1,306 +3.66(+2.14%)
Jun 13, 2017 165.00 172.50 159.66 170.97 684 +5.97(+3.62%)
Jun 12, 2017 173.31 178.50 156.03 165.00 2,504 -4.02(-2.38%)
Jun 09, 2017 180.00 180.00 168.00 169.02 1,964 -10.29(-5.74%)
Jun 08, 2017 182.70 186.00 176.07 179.31 787 -2.37(-1.30%)
Jun 07, 2017 186.90 186.90 174.00 181.68 1,718 -5.16(-2.76%)
Jun 06, 2017 193.44 193.44 186.00 186.84 975 +0.84(+0.45%)
Jun 05, 2017 191.94 199.59 183.00 186.00 1,784 +3.27(+1.79%)
Jun 02, 2017 216.18 216.18 177.06 182.73 4,159 -44.85(-19.71%)
Jun 01, 2017 264.00 264.00 225.03 227.58 1,017 -35.13(-13.37%)
May 31, 2017 234.00 262.71 231.12 262.71 998 +22.74(+9.48%)
May 30, 2017 225.00 250.02 216.00 239.97 415 +11.73(+5.14%)
May 26, 2017 231.00 242.97 224.82 228.24 685 -12.21(-5.08%)
May 25, 2017 249.30 251.97 240.00 240.45 428 -12.33(-4.88%)
May 24, 2017 264.00 264.00 245.07 252.78 794 -8.25(-3.16%)
May 23, 2017 246.00 261.03 235.89 261.03 1,027 +16.14(+6.59%)
May 22, 2017 240.03 249.00 240.00 244.89 549 +4.92(+2.05%)
May 19, 2017 222.21 240.00 220.50 239.97 814 +14.97(+6.65%)
May 18, 2017 246.00 246.00 225.00 225.00 678 -5.94(-2.57%)
May 17, 2017 231.03 252.69 228.72 230.94 921 -8.97(-3.74%)
May 16, 2017 260.97 260.97 237.48 239.91 644 -19.41(-7.48%)
May 15, 2017 267.00 267.00 255.00 259.32 682 +15.12(+6.19%)
May 12, 2017 237.39 264.27 229.83 244.20 861 +6.78(+2.86%)
May 11, 2017 251.70 251.70 236.40 237.42 469 -14.46(-5.74%)
May 10, 2017 269.97 270.00 240.03 251.88 844 -16.74(-6.23%)
May 09, 2017 282.03 288.03 264.00 268.62 1,195 -13.35(-4.73%)
May 08, 2017 273.00 312.00 271.74 281.97 3,840 -1.53(-0.54%)
May 05, 2017 248.97 291.00 246.42 283.50 5,951 +39.87(+16.36%)
May 04, 2017 210.03 246.00 210.03 243.63 1,966 +24.87(+11.37%)
May 03, 2017 211.05 220.47 210.00 218.76 673 +1.86(+0.86%)
May 02, 2017 218.97 225.00 210.09 216.90 1,159 +0.57(+0.26%)
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.