Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampio Pharmaceuticals (NY: AMPE )

0.6200 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 270.00 285.00 258.00 276.00 7,808 +13.47(+5.13%)
Nov 27, 2020 252.00 268.38 252.00 262.53 2,830 +2.28(+0.88%)
Nov 25, 2020 252.00 273.00 249.30 260.25 6,631 +7.14(+2.82%)
Nov 24, 2020 249.30 257.13 240.42 253.11 2,910 +0.45(+0.18%)
Nov 23, 2020 265.50 265.50 249.51 252.66 4,094 -5.55(-2.15%)
Nov 20, 2020 267.00 268.80 258.00 258.21 3,440 -2.07(-0.80%)
Nov 19, 2020 252.00 278.88 250.50 260.28 9,137 +9.78(+3.90%)
Nov 18, 2020 249.00 250.50 240.30 250.50 4,816 +3.00(+1.21%)
Nov 17, 2020 252.00 256.23 237.60 247.50 5,601 +7.50(+3.12%)
Nov 16, 2020 246.00 246.00 237.00 240.00 2,932 -4.50(-1.84%)
Nov 13, 2020 238.77 248.61 234.24 244.50 2,697 +4.50(+1.88%)
Nov 12, 2020 239.82 240.00 231.75 240.00 2,419 +1.53(+0.64%)
Nov 11, 2020 246.00 247.35 232.92 238.47 2,850 +2.67(+1.13%)
Nov 10, 2020 240.00 243.00 235.20 235.80 2,887 -6.30(-2.60%)
Nov 09, 2020 258.00 259.35 231.00 242.10 5,167 -12.93(-5.07%)
Nov 06, 2020 264.00 275.61 247.47 255.03 7,737 -8.97(-3.40%)
Nov 05, 2020 264.00 269.97 252.00 264.00 4,629 +12.00(+4.76%)
Nov 04, 2020 255.00 264.00 246.00 252.00 3,232 +3.00(+1.20%)
Nov 03, 2020 228.00 258.00 225.00 249.00 4,068 +24.00(+10.67%)
Nov 02, 2020 231.00 237.00 216.00 225.00 3,451 -4.50(-1.96%)
Oct 30, 2020 243.00 244.50 228.33 229.50 4,409 -19.50(-7.83%)
Oct 29, 2020 247.29 252.93 239.28 249.00 2,816 +6.00(+2.47%)
Oct 28, 2020 258.00 264.00 231.00 243.00 5,810 -13.50(-5.26%)
Oct 27, 2020 241.02 256.98 234.00 256.50 5,270 +22.50(+9.62%)
Oct 26, 2020 243.00 251.79 231.00 234.00 4,993 -10.02(-4.11%)
Oct 23, 2020 246.00 249.00 240.30 244.02 2,608 -1.98(-0.80%)
Oct 22, 2020 250.50 254.70 243.00 246.00 2,187 -3.96(-1.58%)
Oct 21, 2020 242.70 254.82 240.00 249.96 2,063 +3.06(+1.24%)
Oct 20, 2020 246.24 251.97 240.03 246.90 2,414 +0.66(+0.27%)
Oct 19, 2020 255.00 255.00 243.00 246.24 3,091 +0.24(+0.10%)
Oct 16, 2020 249.00 249.00 245.70 246.00 1,826 -3.00(-1.20%)
Oct 15, 2020 246.00 255.00 243.00 249.00 2,407 +0.09(+0.04%)
Oct 14, 2020 255.00 258.00 246.30 248.91 2,980 -7.86(-3.06%)
Oct 13, 2020 249.00 266.64 244.50 256.77 5,067 +3.30(+1.30%)
Oct 12, 2020 261.00 262.44 252.60 253.47 3,009 -8.97(-3.42%)
Oct 09, 2020 267.00 269.70 258.06 262.44 2,602 -7.56(-2.80%)
Oct 08, 2020 255.00 273.00 249.00 270.00 7,479 +15.00(+5.88%)
Oct 07, 2020 249.00 261.00 249.00 255.00 3,248 +9.00(+3.66%)
Oct 06, 2020 264.00 264.00 246.00 246.00 6,446 -15.00(-5.75%)
Oct 05, 2020 264.00 270.00 261.00 261.00 3,567 -1.26(-0.48%)
Oct 02, 2020 270.00 275.82 258.00 262.26 5,017 -17.46(-6.24%)
Oct 01, 2020 285.00 286.50 270.00 279.72 4,981 -7.38(-2.57%)
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%)
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.