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 (%)
Apr 30, 2021 552.00 579.00 543.00 555.00 4,984 -12.00(-2.12%)
Apr 29, 2021 600.00 600.00 546.00 567.00 5,179 -27.00(-4.55%)
Apr 28, 2021 585.00 600.00 564.00 594.00 6,697 +15.00(+2.59%)
Apr 27, 2021 573.00 603.00 546.00 579.00 19,154 +18.00(+3.21%)
Apr 26, 2021 540.00 564.00 528.00 561.00 5,552 +24.00(+4.47%)
Apr 23, 2021 510.00 540.00 504.00 537.00 3,573 +21.00(+4.07%)
Apr 22, 2021 477.00 522.00 474.00 516.00 3,712 +33.00(+6.83%)
Apr 21, 2021 465.00 492.00 456.00 483.00 3,687 +15.00(+3.21%)
Apr 20, 2021 477.00 492.00 459.00 468.00 2,443 -3.00(-0.64%)
Apr 19, 2021 456.00 480.00 432.00 471.00 6,043 +0.00(+0.00%)
Apr 16, 2021 468.00 480.00 441.00 471.00 4,494 +0.00(+0.00%)
Apr 15, 2021 495.00 501.00 465.00 471.00 4,757 -24.00(-4.85%)
Apr 14, 2021 498.00 510.00 486.00 495.00 3,157 -12.00(-2.37%)
Apr 13, 2021 498.00 522.00 474.00 507.00 5,362 +21.00(+4.32%)
Apr 12, 2021 540.00 546.00 486.00 486.00 5,596 -60.00(-10.99%)
Apr 09, 2021 546.00 555.00 528.00 546.00 2,790 -6.00(-1.09%)
Apr 08, 2021 534.00 558.00 526.50 552.00 3,246 +15.00(+2.79%)
Apr 07, 2021 546.00 552.00 531.00 537.00 2,429 -6.00(-1.10%)
Apr 06, 2021 543.00 552.00 525.00 543.00 4,165 +12.00(+2.26%)
Apr 05, 2021 552.00 570.00 525.00 531.00 5,808 -24.00(-4.32%)
Apr 01, 2021 510.00 555.00 504.03 555.00 5,117 +48.00(+9.47%)
Mar 31, 2021 492.00 525.00 492.00 507.00 3,670 +15.00(+3.05%)
Mar 30, 2021 486.00 504.00 456.00 492.00 3,540 +9.00(+1.86%)
Mar 29, 2021 510.00 510.00 480.00 483.00 4,220 -15.00(-3.01%)
Mar 26, 2021 486.00 519.00 477.00 498.00 3,355 +9.00(+1.84%)
Mar 25, 2021 450.00 498.00 441.00 489.00 4,869 +21.00(+4.49%)
Mar 24, 2021 516.00 522.00 468.00 468.00 7,117 -45.00(-8.77%)
Mar 23, 2021 534.00 537.00 504.00 513.00 4,879 -30.00(-5.52%)
Mar 22, 2021 540.00 558.00 522.00 543.00 3,580 +15.00(+2.84%)
Mar 19, 2021 522.00 555.00 513.00 528.00 5,605 -18.00(-3.30%)
Mar 18, 2021 546.00 561.00 531.00 546.00 3,975 +0.00(+0.00%)
Mar 17, 2021 534.00 576.00 501.00 546.00 6,833 +6.00(+1.11%)
Mar 16, 2021 633.00 645.00 516.00 540.00 30,007 -3.00(-0.55%)
Mar 15, 2021 555.00 555.00 528.00 543.00 4,110 -15.00(-2.69%)
Mar 12, 2021 513.00 564.00 498.00 558.00 10,185 +30.00(+5.68%)
Mar 11, 2021 462.00 540.00 462.00 528.00 7,643 +51.00(+10.69%)
Mar 10, 2021 477.00 492.00 462.00 477.00 3,340 -3.00(-0.62%)
Mar 09, 2021 444.00 483.00 441.00 480.00 5,666 +39.00(+8.84%)
Mar 08, 2021 441.00 456.00 429.00 441.00 3,785 -3.00(-0.68%)
Mar 05, 2021 480.00 483.00 375.00 444.00 17,743 -24.00(-5.13%)
Mar 04, 2021 447.00 504.00 432.00 468.00 13,359 +39.00(+9.09%)
Mar 03, 2021 486.00 492.00 429.00 429.00 11,936 -66.00(-13.33%)
Mar 02, 2021 519.00 525.00 486.00 495.00 7,122 -21.00(-4.07%)
Mar 01, 2021 534.00 537.00 507.00 516.00 4,935 +3.00(+0.58%)
Feb 26, 2021 549.00 549.00 489.60 513.00 6,146 +6.00(+1.18%)
Feb 25, 2021 546.00 564.00 501.00 507.00 7,763 -48.00(-8.65%)
Feb 24, 2021 513.00 573.00 510.00 555.00 7,521 +51.00(+10.12%)
Feb 23, 2021 567.00 567.00 471.00 504.00 13,167 -45.00(-8.20%)
Feb 22, 2021 543.00 597.00 537.00 549.00 9,889 -39.00(-6.63%)
Feb 19, 2021 555.00 598.50 546.00 588.00 12,988 +12.00(+2.08%)
Feb 18, 2021 630.00 633.00 567.00 576.00 13,885 -45.00(-7.25%)
Feb 17, 2021 687.00 690.00 591.00 621.00 20,800 -84.00(-11.91%)
Feb 16, 2021 711.00 735.00 678.00 705.00 13,205 -42.00(-5.62%)
Feb 12, 2021 684.00 777.00 675.00 747.00 75,166 +99.00(+15.28%)
Feb 11, 2021 723.00 723.00 633.00 648.00 12,865 -33.00(-4.85%)
Feb 10, 2021 696.00 732.00 633.00 681.00 18,117 +6.00(+0.89%)
Feb 09, 2021 654.00 699.00 630.00 675.00 18,532 +36.00(+5.63%)
Feb 08, 2021 594.00 651.00 579.00 639.00 15,563 +51.00(+8.67%)
Feb 05, 2021 600.00 612.00 555.00 588.00 13,802 +3.00(+0.51%)
Feb 04, 2021 528.00 594.00 525.00 585.00 17,659 +63.00(+12.07%)
Feb 03, 2021 513.00 540.00 507.00 522.00 7,815 +12.00(+2.35%)
Feb 02, 2021 525.00 549.00 501.00 510.00 9,764 -30.00(-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.