Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.560 USD -0.010 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 1.590 1.640 1.530 1.560 733,124 -0.01(-0.64%)
Apr 19, 2021 1.520 1.600 1.440 1.570 1,812,966 +0.00(+0.00%)
Apr 16, 2021 1.560 1.600 1.470 1.570 1,348,300 +0.00(+0.00%)
Apr 15, 2021 1.650 1.670 1.550 1.570 1,427,170 -0.08(-4.85%)
Apr 14, 2021 1.660 1.700 1.620 1.650 947,179 -0.04(-2.37%)
Apr 13, 2021 1.660 1.740 1.580 1.690 1,608,801 +0.07(+4.32%)
Apr 12, 2021 1.800 1.820 1.620 1.620 1,678,995 -0.20(-10.99%)
Apr 09, 2021 1.820 1.850 1.760 1.820 837,000 -0.02(-1.09%)
Apr 08, 2021 1.780 1.860 1.755 1.840 973,983 +0.05(+2.79%)
Apr 07, 2021 1.820 1.840 1.770 1.790 728,801 -0.02(-1.10%)
Apr 06, 2021 1.810 1.840 1.750 1.810 1,249,553 +0.04(+2.26%)
Apr 05, 2021 1.840 1.900 1.750 1.770 1,742,679 -0.08(-4.32%)
Apr 01, 2021 1.700 1.850 1.680 1.850 1,535,300 +0.16(+9.47%)
Mar 31, 2021 1.640 1.750 1.640 1.690 1,101,063 +0.05(+3.05%)
Mar 30, 2021 1.620 1.680 1.520 1.640 1,062,292 +0.03(+1.86%)
Mar 29, 2021 1.700 1.700 1.600 1.610 1,266,205 -0.05(-3.01%)
Mar 26, 2021 1.620 1.730 1.590 1.660 1,006,600 +0.03(+1.84%)
Mar 25, 2021 1.500 1.660 1.470 1.630 1,460,772 +0.07(+4.49%)
Mar 24, 2021 1.720 1.740 1.560 1.560 2,135,338 -0.15(-8.77%)
Mar 23, 2021 1.780 1.790 1.680 1.710 1,463,773 -0.10(-5.52%)
Mar 22, 2021 1.800 1.860 1.740 1.810 1,074,160 +0.05(+2.84%)
Mar 19, 2021 1.740 1.850 1.710 1.760 1,681,600 -0.06(-3.30%)
Mar 18, 2021 1.820 1.870 1.770 1.820 1,192,762 +0.00(+0.00%)
Mar 17, 2021 1.780 1.920 1.670 1.820 2,050,059 +0.02(+1.11%)
Mar 16, 2021 2.110 2.150 1.720 1.800 9,002,208 -0.01(-0.55%)
Mar 15, 2021 1.850 1.850 1.760 1.810 1,233,230 -0.05(-2.69%)
Mar 12, 2021 1.710 1.880 1.660 1.860 3,055,600 +0.10(+5.68%)
Mar 11, 2021 1.540 1.800 1.540 1.760 2,293,036 +0.17(+10.69%)
Mar 10, 2021 1.590 1.640 1.540 1.590 1,002,285 -0.01(-0.63%)
Mar 09, 2021 1.480 1.610 1.470 1.600 1,699,901 +0.13(+8.84%)
Mar 08, 2021 1.470 1.520 1.430 1.470 1,135,550 -0.01(-0.68%)
Mar 05, 2021 1.600 1.610 1.250 1.480 5,323,100 -0.08(-5.13%)
Mar 04, 2021 1.490 1.680 1.440 1.560 4,007,998 +0.13(+9.09%)
Mar 03, 2021 1.620 1.640 1.430 1.430 3,580,903 -0.22(-13.33%)
Mar 02, 2021 1.730 1.750 1.620 1.650 2,136,807 -0.07(-4.07%)
Mar 01, 2021 1.780 1.790 1.690 1.720 1,480,768 +0.01(+0.58%)
Feb 26, 2021 1.830 1.830 1.632 1.710 1,844,000 +0.02(+1.18%)
Feb 25, 2021 1.820 1.880 1.670 1.690 2,329,121 -0.16(-8.65%)
Feb 24, 2021 1.710 1.910 1.700 1.850 2,256,400 +0.17(+10.12%)
Feb 23, 2021 1.890 1.890 1.570 1.680 3,950,104 -0.15(-8.20%)
Feb 22, 2021 1.810 1.990 1.790 1.830 2,966,779 -0.13(-6.63%)
Feb 19, 2021 1.850 1.995 1.820 1.960 3,896,600 +0.04(+2.08%)
Feb 18, 2021 2.100 2.110 1.890 1.920 4,165,677 -0.15(-7.25%)
Feb 17, 2021 2.290 2.300 1.970 2.070 6,240,268 -0.28(-11.91%)
Feb 16, 2021 2.370 2.450 2.260 2.350 3,961,652 -0.14(-5.62%)
Feb 12, 2021 2.280 2.590 2.250 2.490 22,549,900 +0.33(+15.28%)
Feb 11, 2021 2.410 2.410 2.110 2.160 3,859,543 -0.11(-4.85%)
Feb 10, 2021 2.320 2.440 2.110 2.270 5,435,374 +0.02(+0.89%)
Feb 09, 2021 2.180 2.330 2.100 2.250 5,559,729 +0.12(+5.63%)
Feb 08, 2021 1.980 2.170 1.930 2.130 4,668,911 +0.17(+8.67%)
Feb 05, 2021 2.000 2.040 1.850 1.960 4,140,600 +0.01(+0.51%)
Feb 04, 2021 1.760 1.980 1.750 1.950 5,297,758 +0.21(+12.07%)
Feb 03, 2021 1.710 1.800 1.690 1.740 2,344,749 +0.04(+2.35%)
Feb 02, 2021 1.750 1.830 1.670 1.700 2,929,454 -0.10(-5.56%)
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.