Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.8895 +0.0695 (+8.48%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 183.30 189.00 181.50 183.30 603 -2.70(-1.45%)
Sep 28, 2017 189.00 194.40 180.06 186.00 610 -0.60(-0.32%)
Sep 27, 2017 195.00 195.00 180.00 186.60 581 -2.40(-1.27%)
Sep 26, 2017 198.00 200.64 183.00 189.00 888 -9.00(-4.55%)
Sep 25, 2017 180.00 201.00 177.03 198.00 2,126 +18.00(+10.00%)
Sep 22, 2017 180.00 180.00 173.43 180.00 465 +0.00(+0.00%)
Sep 21, 2017 178.50 185.97 172.50 180.00 525 +2.10(+1.18%)
Sep 20, 2017 169.35 180.00 167.19 177.90 1,223 +12.30(+7.43%)
Sep 19, 2017 174.00 180.00 164.01 165.60 1,401 -0.90(-0.54%)
Sep 18, 2017 174.00 174.00 160.53 166.50 1,278 +10.50(+6.73%)
Sep 15, 2017 158.97 164.70 156.00 156.00 667 +0.00(+0.00%)
Sep 14, 2017 153.78 162.00 153.78 156.00 317 +3.00(+1.96%)
Sep 13, 2017 161.04 168.00 153.00 153.00 840 -6.00(-3.77%)
Sep 12, 2017 159.00 168.00 158.10 159.00 564 -0.30(-0.19%)
Sep 11, 2017 161.91 165.00 159.00 159.30 528 -2.70(-1.67%)
Sep 08, 2017 162.00 165.00 159.27 162.00 648 +1.50(+0.93%)
Sep 07, 2017 156.00 170.22 153.00 160.50 1,200 +4.50(+2.88%)
Sep 06, 2017 163.08 171.00 156.00 156.00 728 -7.08(-4.34%)
Sep 05, 2017 162.78 173.76 162.78 163.08 834 +0.30(+0.18%)
Sep 01, 2017 159.78 167.97 159.78 162.78 583 +3.00(+1.88%)
Aug 31, 2017 160.05 168.00 156.00 159.78 974 +3.78(+2.42%)
Aug 30, 2017 150.00 161.91 150.00 156.00 789 +6.00(+4.00%)
Aug 29, 2017 144.78 157.59 144.00 150.00 519 +1.65(+1.11%)
Aug 28, 2017 156.00 159.00 144.00 148.35 614 -6.81(-4.39%)
Aug 25, 2017 159.00 159.00 147.30 155.16 878 +5.16(+3.44%)
Aug 24, 2017 145.65 158.70 144.66 150.00 925 +6.78(+4.73%)
Aug 23, 2017 150.00 167.94 138.00 143.22 3,356 -6.78(-4.52%)
Aug 22, 2017 153.00 159.00 134.44 150.00 1,729 +6.00(+4.17%)
Aug 21, 2017 129.00 144.00 118.50 144.00 1,271 +19.50(+15.66%)
Aug 18, 2017 119.40 126.00 114.90 124.50 1,601 +9.60(+8.36%)
Aug 17, 2017 123.00 123.00 114.03 114.90 1,409 -11.10(-8.81%)
Aug 16, 2017 129.84 134.37 120.15 126.00 1,915 -5.61(-4.26%)
Aug 15, 2017 142.50 142.50 126.03 131.61 838 -9.39(-6.66%)
Aug 14, 2017 140.34 142.50 132.00 141.00 886 +9.00(+6.82%)
Aug 11, 2017 141.00 143.34 126.60 132.00 1,679 -7.50(-5.38%)
Aug 10, 2017 144.00 146.25 139.50 139.50 1,026 -4.50(-3.12%)
Aug 09, 2017 158.70 158.70 141.00 144.00 2,978 -9.00(-5.88%)
Aug 08, 2017 159.00 159.00 152.58 153.00 1,075 -3.00(-1.92%)
Aug 07, 2017 153.72 162.00 152.40 156.00 1,322 +0.00(+0.00%)
Aug 04, 2017 162.30 164.52 156.00 156.00 308 -9.00(-5.45%)
Aug 03, 2017 153.33 165.00 151.74 165.00 690 +10.02(+6.47%)
Aug 02, 2017 156.78 163.50 151.56 154.98 751 -4.02(-2.53%)
Aug 01, 2017 159.00 167.94 159.00 159.00 456 -0.45(-0.28%)
Jul 31, 2017 177.00 177.00 159.00 159.45 862 -14.55(-8.36%)
Jul 28, 2017 164.13 174.00 162.00 174.00 523 +6.00(+3.57%)
Jul 27, 2017 170.40 175.50 167.73 168.00 678 -1.50(-0.88%)
Jul 26, 2017 168.00 234.00 168.00 169.50 2,323 +1.50(+0.89%)
Jul 25, 2017 168.00 174.00 159.75 168.00 790 +0.00(+0.00%)
Jul 24, 2017 162.00 168.00 159.00 168.00 768 +4.50(+2.75%)
Jul 21, 2017 162.00 163.50 156.00 163.50 770 -1.47(-0.89%)
Jul 20, 2017 159.00 164.97 156.00 164.97 690 +5.97(+3.75%)
Jul 19, 2017 162.60 162.60 156.00 159.00 697 -3.00(-1.85%)
Jul 18, 2017 153.00 162.00 151.50 162.00 1,223 +7.53(+4.87%)
Jul 17, 2017 156.60 156.60 150.00 154.47 1,045 -2.94(-1.87%)
Jul 14, 2017 153.75 157.50 150.75 157.41 621 +4.41(+2.88%)
Jul 13, 2017 165.00 165.00 150.00 153.00 1,167 -6.30(-3.95%)
Jul 12, 2017 152.85 163.80 149.76 159.30 1,191 +9.30(+6.20%)
Jul 11, 2017 160.80 160.80 139.65 150.00 1,723 -6.30(-4.03%)
Jul 10, 2017 159.00 161.94 156.09 156.30 1,589 +0.30(+0.19%)
Jul 07, 2017 159.00 165.00 156.00 156.00 2,024 -2.13(-1.35%)
Jul 06, 2017 164.85 164.85 157.50 158.13 705 -1.02(-0.64%)
Jul 05, 2017 167.22 167.22 156.00 159.15 1,606 -0.84(-0.53%)
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.