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 (%)
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%)
Sep 04, 2018 189.00 192.00 168.18 179.94 4,767 -8.76(-4.64%)
Aug 31, 2018 188.70 188.70 188.70 0 +9.51(+5.31%)
Aug 30, 2018 189.00 192.00 177.00 179.19 3,579 -9.78(-5.18%)
Aug 29, 2018 199.50 199.50 174.90 188.97 5,127 +0.48(+0.25%)
Aug 28, 2018 189.00 198.00 183.00 188.49 5,174 +0.48(+0.26%)
Aug 27, 2018 180.00 191.97 174.24 188.01 4,009 +5.01(+2.74%)
Aug 24, 2018 182.40 184.50 168.60 183.00 5,667 +9.36(+5.39%)
Aug 23, 2018 180.00 184.53 168.03 173.64 9,075 -14.55(-7.73%)
Aug 22, 2018 204.00 228.00 178.50 188.19 32,182 -3.81(-1.98%)
Aug 21, 2018 153.00 195.00 147.00 192.00 18,369 +42.00(+28.00%)
Aug 20, 2018 150.00 153.00 141.00 150.00 5,632 +8.10(+5.71%)
Aug 17, 2018 149.70 149.70 139.50 141.90 4,739 +1.68(+1.20%)
Aug 16, 2018 140.67 151.53 135.00 140.22 6,063 +2.19(+1.59%)
Aug 15, 2018 135.00 141.00 126.15 138.03 9,439 +7.53(+5.77%)
Aug 14, 2018 141.93 142.50 120.75 130.50 11,325 -10.50(-7.45%)
Aug 13, 2018 171.00 171.00 138.00 141.00 18,463 -24.60(-14.86%)
Aug 10, 2018 150.00 202.50 146.70 165.60 36,804 +24.60(+17.45%)
Aug 09, 2018 111.00 144.00 105.00 141.00 66,374 -42.00(-22.95%)
Aug 08, 2018 261.00 294.00 177.00 183.00 61,625 -675.00(-78.67%)
Aug 07, 2018 894.00 903.00 843.00 858.00 9,743 -18.00(-2.05%)
Aug 06, 2018 825.00 897.00 798.00 876.00 5,388 +105.00(+13.62%)
Aug 03, 2018 906.00 924.00 750.00 771.00 4,096 -123.00(-13.76%)
Aug 02, 2018 906.00 927.00 855.00 894.00 3,101 -12.00(-1.32%)
Aug 01, 2018 888.00 921.00 870.00 906.00 2,217 +15.00(+1.68%)
Jul 31, 2018 900.00 904.50 858.00 891.00 2,230 -3.00(-0.34%)
Jul 30, 2018 888.00 921.00 840.00 894.00 3,298 +24.00(+2.76%)
Jul 27, 2018 960.00 960.00 831.00 870.00 3,700 -33.00(-3.65%)
Jul 26, 2018 900.00 960.00 888.00 903.00 3,995 +6.00(+0.67%)
Jul 25, 2018 906.00 945.00 882.00 897.00 4,145 +24.00(+2.75%)
Jul 24, 2018 906.00 913.41 867.00 873.00 3,608 -27.00(-3.00%)
Jul 23, 2018 858.00 945.00 816.00 900.00 11,729 +111.00(+14.07%)
Jul 20, 2018 711.00 837.00 702.00 789.00 7,505 +81.00(+11.44%)
Jul 19, 2018 738.00 740.52 688.50 708.00 2,223 -24.00(-3.28%)
Jul 18, 2018 678.00 732.00 633.00 732.00 2,617 +63.00(+9.42%)
Jul 17, 2018 705.00 714.00 666.00 669.00 1,521 -33.00(-4.70%)
Jul 16, 2018 705.00 723.00 684.00 702.00 1,868 +9.00(+1.30%)
Jul 13, 2018 690.00 712.50 675.00 693.00 669 +6.00(+0.87%)
Jul 12, 2018 693.00 705.00 675.00 687.00 1,617 -6.00(-0.87%)
Jul 11, 2018 711.00 741.00 684.00 693.00 1,926 -18.00(-2.53%)
Jul 10, 2018 693.00 718.50 693.00 711.00 825 +15.00(+2.16%)
Jul 09, 2018 711.00 735.00 687.00 696.00 1,189 -6.00(-0.85%)
Jul 06, 2018 729.00 768.00 681.00 702.00 2,455 -6.00(-0.85%)
Jul 05, 2018 654.00 732.00 645.03 708.00 1,935 +57.00(+8.76%)
Jul 03, 2018 651.00 651.00 651.00 0 +36.00(+5.85%)
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.