Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.9250 +0.1050 (+12.80%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 165.00 171.00 162.00 171.00 5,759 +3.00(+1.79%)
Dec 30, 2021 165.00 175.35 162.00 168.00 7,795 +0.42(+0.25%)
Dec 29, 2021 171.00 172.50 158.70 167.58 9,880 -0.42(-0.25%)
Dec 28, 2021 177.00 179.70 167.19 168.00 5,572 -9.00(-5.08%)
Dec 27, 2021 192.00 192.00 177.00 177.00 5,319 -12.36(-6.53%)
Dec 23, 2021 189.33 198.60 189.33 189.36 4,274 +0.06(+0.03%)
Dec 22, 2021 203.88 204.06 189.00 189.30 4,001 -12.18(-6.05%)
Dec 21, 2021 201.00 212.61 198.90 201.48 3,278 +0.48(+0.24%)
Dec 20, 2021 207.00 206.64 189.00 201.00 7,597 -12.00(-5.63%)
Dec 17, 2021 183.03 220.50 183.00 213.00 17,414 +28.92(+15.71%)
Dec 16, 2021 198.00 209.31 177.00 184.08 15,219 -13.98(-7.06%)
Dec 15, 2021 180.00 204.00 171.00 198.06 25,523 +24.03(+13.81%)
Dec 14, 2021 198.00 206.61 171.63 174.03 45,038 -22.59(-11.49%)
Dec 13, 2021 276.00 287.31 196.29 196.62 41,675 -100.50(-33.82%)
Dec 10, 2021 296.67 315.00 294.00 297.12 2,903 +3.12(+1.06%)
Dec 09, 2021 309.00 312.00 291.00 294.00 2,387 -12.00(-3.92%)
Dec 08, 2021 309.00 324.00 306.00 306.00 2,229 -9.00(-2.86%)
Dec 07, 2021 312.00 336.00 309.00 315.00 3,183 +9.00(+2.94%)
Dec 06, 2021 279.00 318.00 276.45 306.00 4,094 +15.00(+5.15%)
Dec 03, 2021 315.00 318.00 291.00 291.00 3,326 -30.00(-9.35%)
Dec 02, 2021 300.00 324.00 293.40 321.00 3,559 -9.00(-2.73%)
Dec 01, 2021 342.00 351.00 330.00 330.00 3,796 -9.00(-2.65%)
Nov 30, 2021 345.00 348.00 333.00 339.00 3,631 +12.00(+3.67%)
Nov 29, 2021 348.00 357.00 327.00 327.00 2,386 -21.00(-6.03%)
Nov 26, 2021 345.00 363.00 336.00 348.00 2,770 -15.00(-4.13%)
Nov 24, 2021 336.00 378.00 334.50 363.00 3,180 +30.00(+9.01%)
Nov 23, 2021 348.00 357.00 321.00 333.00 4,773 -9.00(-2.63%)
Nov 22, 2021 378.00 381.00 336.00 342.00 4,420 -30.00(-8.06%)
Nov 19, 2021 345.00 384.00 345.00 372.00 3,849 +27.00(+7.83%)
Nov 18, 2021 375.00 354.00 345.00 345.00 7,205 -36.00(-9.45%)
Nov 17, 2021 381.00 395.55 378.00 381.00 2,483 -6.00(-1.55%)
Nov 16, 2021 390.00 393.00 378.00 387.00 2,851 -6.00(-1.53%)
Nov 15, 2021 402.00 402.00 381.00 393.00 4,758 -12.00(-2.96%)
Nov 12, 2021 408.00 429.00 402.00 405.00 3,013 -12.00(-2.88%)
Nov 11, 2021 426.00 433.50 369.00 417.00 6,736 -45.00(-9.74%)
Nov 10, 2021 480.00 462.00 4,018 -27.00(-5.52%)
Nov 09, 2021 477.00 489.00 460.50 489.00 2,572 +12.00(+2.52%)
Nov 08, 2021 477.00 489.00 468.00 477.00 1,960 -6.00(-1.24%)
Nov 05, 2021 483.00 489.00 466.50 483.00 2,702 +0.00(+0.00%)
Nov 04, 2021 483.00 496.50 474.00 483.00 1,865 -15.00(-3.01%)
Nov 03, 2021 459.00 501.00 456.00 498.00 4,286 +30.00(+6.41%)
Nov 02, 2021 462.00 468.00 450.03 468.00 2,595 +3.00(+0.65%)
Nov 01, 2021 468.00 471.00 471.00 465.00 3,367 -3.00(-0.64%)
Oct 29, 2021 477.00 481.50 462.00 468.00 2,140 -18.00(-3.70%)
Oct 28, 2021 462.00 486.00 459.00 486.00 2,061 +27.00(+5.88%)
Oct 27, 2021 459.00 468.00 450.00 459.00 1,676 +3.00(+0.66%)
Oct 26, 2021 474.00 456.00 3,729 -18.00(-3.80%)
Oct 25, 2021 483.00 493.23 471.00 474.00 2,702 -12.00(-2.47%)
Oct 22, 2021 492.00 495.00 480.00 486.00 2,612 -18.00(-3.57%)
Oct 21, 2021 507.00 513.00 492.00 504.00 2,369 -9.00(-1.75%)
Oct 20, 2021 486.00 519.18 486.00 513.00 2,486 +24.00(+4.91%)
Oct 19, 2021 489.00 498.00 480.00 489.00 2,069 +0.00(+0.00%)
Oct 18, 2021 507.00 510.00 486.00 489.00 2,161 -21.00(-4.12%)
Oct 15, 2021 525.00 525.00 501.00 510.00 3,059 +0.00(+0.00%)
Oct 14, 2021 504.00 537.00 501.00 510.00 4,168 +9.00(+1.80%)
Oct 13, 2021 501.00 507.00 489.00 501.00 1,669 -6.00(-1.18%)
Oct 12, 2021 498.00 510.00 483.00 507.00 2,702 +15.00(+3.05%)
Oct 11, 2021 480.00 498.00 471.03 492.00 1,872 +15.00(+3.14%)
Oct 08, 2021 486.00 488.97 471.00 477.00 1,382 -9.00(-1.85%)
Oct 07, 2021 486.00 501.00 483.30 486.00 2,018 +0.00(+0.00%)
Oct 06, 2021 471.00 492.00 471.00 486.00 1,694 +6.00(+1.25%)
Oct 05, 2021 471.00 483.00 468.00 480.00 1,515 +12.00(+2.56%)
Oct 04, 2021 483.00 488.58 474.00 468.00 3,072 -18.00(-3.70%)
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.