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 (%)
Sep 30, 2014 1092 1108 1059 1059 2,149 -57.00(-5.11%)
Sep 29, 2014 996.00 1117 993.00 1116 2,443 +111.00(+11.04%)
Sep 26, 2014 1041 1050 993.00 1005 2,306 -33.00(-3.18%)
Sep 25, 2014 1080 1080 1035 1038 1,746 -39.00(-3.62%)
Sep 24, 2014 1056 1086 1053 1077 2,771 +3.00(+0.28%)
Sep 23, 2014 1005 1080 993.00 1074 4,269 +75.00(+7.51%)
Sep 22, 2014 1071 1074 990.00 999.00 2,731 -45.00(-4.31%)
Sep 19, 2014 1029 1050 996.00 1044 4,671 +12.00(+1.16%)
Sep 18, 2014 1092 1092 1017 1032 2,252 -48.00(-4.44%)
Sep 17, 2014 1101 1119 1074 1080 1,489 -15.00(-1.37%)
Sep 16, 2014 1068 1116 1095 1095 1,814 +0.00(+0.00%)
Sep 15, 2014 1077 1104 1053 1095 3,443 +15.00(+1.39%)
Sep 12, 2014 1128 1146 1074 1080 3,062 -48.00(-4.26%)
Sep 11, 2014 1056 1146 1053 1128 5,937 +72.00(+6.82%)
Sep 10, 2014 1071 1080 1030 1056 4,317 -15.00(-1.40%)
Sep 09, 2014 1092 1132 1068 1071 4,919 -36.00(-3.25%)
Sep 08, 2014 1155 1167 1092 1107 6,643 -51.00(-4.40%)
Sep 05, 2014 1182 1212 1137 1158 3,060 -24.00(-2.03%)
Sep 04, 2014 1254 1260 1140 1182 9,508 -90.00(-7.08%)
Sep 03, 2014 1350 1362 1266 1272 6,515 -78.00(-5.78%)
Sep 02, 2014 1410 1410 1323 1350 4,419 -57.00(-4.05%)
Aug 29, 2014 1395 1407 1407 1407 2,444 +18.00(+1.30%)
Aug 28, 2014 1431 1431 1377 1389 3,121 -51.00(-3.54%)
Aug 27, 2014 1482 1482 1395 1440 6,268 -21.00(-1.44%)
Aug 26, 2014 1506 1521 1449 1461 6,038 -60.00(-3.94%)
Aug 25, 2014 1548 1668 1506 1521 11,969 +69.00(+4.75%)
Aug 22, 2014 1656 1656 1449 1452 16,523 -246.00(-14.49%)
Aug 21, 2014 1770 1830 1653 1698 21,924 -540.00(-24.13%)
Aug 20, 2014 2304 2337 2193 2238 2,840 -24.00(-1.06%)
Aug 19, 2014 2158 2268 2133 2262 2,725 +120.00(+5.60%)
Aug 18, 2014 2100 2229 2010 2142 6,261 +66.00(+3.18%)
Aug 15, 2014 1983 2095 1956 2076 2,838 +123.00(+6.30%)
Aug 14, 2014 1935 1968 1935 1953 1,091 +21.00(+1.09%)
Aug 13, 2014 1968 2016 1920 1932 1,279 -39.00(-1.98%)
Aug 12, 2014 1941 2016 1941 1971 1,867 +27.00(+1.39%)
Aug 11, 2014 1926 1956 1893 1944 1,596 +24.00(+1.25%)
Aug 08, 2014 1830 1911 1830 1920 973 +51.00(+2.73%)
Aug 07, 2014 1917 1947 1845 1869 1,550 -60.00(-3.11%)
Aug 06, 2014 2025 2025 1926 1929 1,851 -54.00(-2.72%)
Aug 05, 2014 1908 2085 1860 1983 3,888 +117.00(+6.27%)
Aug 04, 2014 1812 1866 1803 1866 1,064 +57.00(+3.15%)
Aug 01, 2014 1797 1836 1770 1809 1,277 +0.00(+0.00%)
Jul 31, 2014 1884 1884 1773 1809 2,213 -36.00(-1.95%)
Jul 30, 2014 1866 1917 1827 1845 1,814 +39.00(+2.16%)
Jul 29, 2014 1827 1842 1800 1806 1,975 -18.00(-0.99%)
Jul 28, 2014 1887 1938 1782 1824 2,868 -57.00(-3.03%)
Jul 25, 2014 1902 1908 1848 1881 1,871 -21.00(-1.10%)
Jul 24, 2014 1914 1951 1851 1902 2,500 -15.00(-0.78%)
Jul 23, 2014 1992 2016 1905 1917 2,290 -60.00(-3.03%)
Jul 22, 2014 2025 2052 1962 1977 954 +3.00(+0.15%)
Jul 21, 2014 2055 2055 1950 1974 1,100 -30.00(-1.50%)
Jul 18, 2014 1971 2043 1965 2004 1,465 +27.00(+1.37%)
Jul 17, 2014 2040 2076 1968 1977 1,937 -90.00(-4.35%)
Jul 16, 2014 2100 2133 2052 2067 1,578 -42.00(-1.99%)
Jul 15, 2014 2151 2157 2064 2109 2,544 -33.00(-1.54%)
Jul 14, 2014 2280 2298 2133 2142 1,989 -111.00(-4.93%)
Jul 11, 2014 2253 2286 2220 2253 745 +0.00(+0.00%)
Jul 10, 2014 2250 2283 2202 2253 1,788 -45.00(-1.96%)
Jul 09, 2014 2445 2445 2256 2298 2,092 +12.00(+0.52%)
Jul 08, 2014 2412 2415 2274 2286 2,486 -120.00(-4.99%)
Jul 07, 2014 2577 2577 2406 2406 2,291 -171.00(-6.64%)
Jul 03, 2014 2580 2577 2577 2577 1,755 +6.00(+0.23%)
Jul 02, 2014 2517 2601 2478 2571 2,852 +72.00(+2.88%)
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.