Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.8351 +0.0151 (+1.84%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 285.00 288.03 271.50 287.10 4,867 -0.51(-0.18%)
Sep 29, 2020 274.20 291.00 268.65 287.61 4,968 +11.61(+4.21%)
Sep 28, 2020 288.00 288.00 267.81 276.00 7,221 -7.53(-2.66%)
Sep 25, 2020 262.29 288.00 255.33 283.53 12,461 +31.53(+12.51%)
Sep 24, 2020 240.00 253.74 231.00 252.00 11,062 -3.00(-1.18%)
Sep 23, 2020 297.00 300.00 249.00 255.00 17,710 -45.00(-15.00%)
Sep 22, 2020 300.00 315.00 291.00 300.00 23,970 -24.00(-7.41%)
Sep 21, 2020 384.00 417.00 309.00 324.00 148,014 +41.58(+14.72%)
Sep 18, 2020 297.00 299.94 277.53 282.42 15,367 -3.66(-1.28%)
Sep 17, 2020 270.00 300.00 267.27 286.08 24,965 +22.08(+8.36%)
Sep 16, 2020 261.00 267.00 255.00 264.00 11,876 +3.00(+1.15%)
Sep 15, 2020 252.00 261.00 245.85 261.00 10,726 +12.00(+4.82%)
Sep 14, 2020 240.00 261.00 231.00 249.00 26,976 +24.60(+10.96%)
Sep 11, 2020 213.00 232.56 210.00 224.40 8,652 +11.40(+5.35%)
Sep 10, 2020 225.00 225.00 207.00 213.00 14,176 -9.00(-4.05%)
Sep 09, 2020 246.00 249.00 219.00 222.00 45,324 +12.00(+5.71%)
Sep 08, 2020 214.53 217.35 202.50 210.00 4,676 -2.76(-1.30%)
Sep 04, 2020 216.00 216.03 202.26 212.76 8,087 +8.76(+4.29%)
Sep 03, 2020 210.00 210.00 195.00 204.00 4,028 -6.84(-3.24%)
Sep 02, 2020 205.20 212.37 186.27 210.84 5,906 +5.19(+2.52%)
Sep 01, 2020 210.30 214.80 201.36 205.65 3,074 -9.15(-4.26%)
Aug 31, 2020 225.00 225.00 213.00 214.80 3,350 -8.67(-3.88%)
Aug 28, 2020 208.50 227.55 204.03 223.47 6,625 +14.22(+6.80%)
Aug 27, 2020 210.00 213.00 202.35 209.25 3,454 +3.39(+1.65%)
Aug 26, 2020 210.00 218.10 204.36 205.86 4,305 -1.74(-0.84%)
Aug 25, 2020 216.42 219.03 198.00 207.60 11,072 -9.90(-4.55%)
Aug 24, 2020 227.46 228.00 211.53 217.50 7,359 -15.24(-6.55%)
Aug 21, 2020 222.00 233.97 216.00 232.74 5,349 +8.85(+3.95%)
Aug 20, 2020 228.00 231.00 216.33 223.89 3,749 -5.91(-2.57%)
Aug 19, 2020 282.00 282.00 228.33 229.80 20,060 +1.80(+0.79%)
Aug 18, 2020 222.00 228.00 219.00 228.00 8,442 +9.00(+4.11%)
Aug 17, 2020 234.00 237.00 210.00 219.00 7,420 -16.83(-7.14%)
Aug 14, 2020 234.00 242.55 229.05 235.83 6,782 -4.23(-1.76%)
Aug 13, 2020 246.51 246.51 234.90 240.06 6,814 -0.87(-0.36%)
Aug 12, 2020 255.00 260.94 240.09 240.93 7,705 -17.07(-6.62%)
Aug 11, 2020 300.00 300.00 228.00 258.00 29,126 -45.00(-14.85%)
Aug 10, 2020 309.00 315.00 300.00 303.00 3,834 -3.00(-0.98%)
Aug 07, 2020 300.00 309.00 300.00 306.00 5,851 -3.00(-0.97%)
Aug 06, 2020 327.00 327.00 303.00 309.00 5,123 -15.00(-4.63%)
Aug 05, 2020 333.00 336.00 315.00 324.00 5,666 -9.00(-2.70%)
Aug 04, 2020 315.00 348.00 312.00 333.00 8,927 +12.00(+3.74%)
Aug 03, 2020 324.00 327.00 309.00 321.00 6,789 +9.00(+2.88%)
Jul 31, 2020 324.00 345.00 306.00 312.00 7,672 -9.00(-2.80%)
Jul 30, 2020 306.00 324.00 300.00 321.00 6,549 +18.00(+5.94%)
Jul 29, 2020 315.00 327.00 300.00 303.00 12,369 -24.00(-7.34%)
Jul 28, 2020 330.00 348.00 309.00 327.00 12,404 -24.00(-6.84%)
Jul 27, 2020 336.00 372.00 321.00 351.00 40,623 +63.00(+21.88%)
Jul 24, 2020 255.00 294.90 246.00 288.00 20,406 +24.00(+9.09%)
Jul 23, 2020 276.00 291.00 249.00 264.00 33,786 +27.00(+11.39%)
Jul 22, 2020 225.00 237.00 222.00 237.00 5,929 +0.00(+0.00%)
Jul 21, 2020 243.00 252.00 222.00 237.00 12,276 -3.00(-1.25%)
Jul 20, 2020 213.00 264.00 204.00 240.00 45,592 +39.00(+19.40%)
Jul 17, 2020 198.00 201.30 192.00 201.00 3,990 +3.00(+1.52%)
Jul 16, 2020 195.00 198.00 189.00 198.00 3,896 +4.38(+2.26%)
Jul 15, 2020 199.50 203.97 186.75 193.62 6,475 -10.38(-5.09%)
Jul 14, 2020 199.11 205.50 195.54 204.00 3,364 +3.48(+1.74%)
Jul 13, 2020 210.00 210.00 195.00 200.52 4,812 -6.48(-3.13%)
Jul 10, 2020 210.00 216.00 201.00 207.00 5,736 +0.60(+0.29%)
Jul 09, 2020 201.00 208.41 195.00 206.40 5,419 +4.47(+2.21%)
Jul 08, 2020 198.00 204.00 193.29 201.93 3,590 +2.43(+1.22%)
Jul 07, 2020 203.28 204.00 195.03 199.50 4,397 -6.00(-2.92%)
Jul 06, 2020 210.00 210.00 198.00 205.50 9,643 +7.50(+3.79%)
Jul 02, 2020 186.00 221.22 181.50 198.00 30,435 +15.00(+8.20%)
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.