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, 2015 765.00 780.00 720.00 723.00 3,453 -42.00(-5.49%)
Apr 29, 2015 780.00 807.00 759.00 765.00 3,016 -36.00(-4.49%)
Apr 28, 2015 786.00 801.00 731.70 801.00 5,028 +9.00(+1.14%)
Apr 27, 2015 816.00 828.00 750.00 792.00 6,367 -27.00(-3.30%)
Apr 24, 2015 885.00 897.00 810.00 819.00 5,228 -48.00(-5.54%)
Apr 23, 2015 855.00 891.00 855.00 867.00 5,536 +0.00(+0.00%)
Apr 22, 2015 810.00 870.00 789.00 867.00 6,561 +60.00(+7.43%)
Apr 21, 2015 801.00 859.50 786.00 807.00 12,528 +0.00(+0.00%)
Apr 20, 2015 906.00 990.00 747.00 807.00 63,211 -1554.00(-65.82%)
Apr 17, 2015 2367 2391 2322 2361 1,140 -30.00(-1.25%)
Apr 16, 2015 2367 2418 2355 2391 1,164 +12.00(+0.50%)
Apr 15, 2015 2400 2430 2310 2379 1,337 -6.00(-0.25%)
Apr 14, 2015 2421 2457 2325 2385 1,330 -18.00(-0.75%)
Apr 13, 2015 2508 2529 2373 2403 1,742 -108.00(-4.30%)
Apr 10, 2015 2460 2520 2424 2511 1,384 +39.00(+1.58%)
Apr 09, 2015 2457 2529 2386 2472 1,375 +21.00(+0.86%)
Apr 08, 2015 2250 2451 2250 2451 1,761 +177.00(+7.78%)
Apr 07, 2015 2250 2295 2220 2274 996 +39.00(+1.74%)
Apr 06, 2015 2319 2364 2214 2235 940 -120.00(-5.10%)
Apr 02, 2015 2283 2355 2355 2355 1,191 +81.00(+3.56%)
Apr 01, 2015 2250 2280 2151 2274 1,583 +15.00(+0.66%)
Mar 31, 2015 2178 2322 2178 2259 3,276 +30.00(+1.35%)
Mar 30, 2015 2334 2373 2154 2229 2,041 -120.00(-5.11%)
Mar 27, 2015 2340 2379 2271 2349 1,689 +66.00(+2.89%)
Mar 26, 2015 2205 2343 2178 2283 2,434 +45.00(+2.01%)
Mar 25, 2015 2577 2619 2208 2238 4,661 -345.00(-13.36%)
Mar 24, 2015 2526 2640 2520 2583 2,337 +48.00(+1.89%)
Mar 23, 2015 2556 2625 2502 2535 2,712 -21.00(-0.82%)
Mar 20, 2015 2589 2613 2475 2556 2,137 +24.00(+0.95%)
Mar 19, 2015 2406 2550 2373 2532 2,376 +126.00(+5.24%)
Mar 18, 2015 2460 2703 2361 2406 5,422 -33.00(-1.35%)
Mar 17, 2015 2262 2452 2193 2439 2,760 +207.00(+9.27%)
Mar 16, 2015 2487 2487 2150 2232 6,163 -162.00(-6.77%)
Mar 13, 2015 2109 2580 2085 2394 13,386 +300.00(+14.33%)
Mar 12, 2015 1971 2160 1950 2094 6,036 +123.00(+6.24%)
Mar 11, 2015 1761 2013 1755 1971 7,245 +216.00(+12.31%)
Mar 10, 2015 1710 1770 1701 1755 1,137 +15.00(+0.86%)
Mar 09, 2015 1782 1785 1688 1740 3,174 -24.00(-1.36%)
Mar 06, 2015 1734 1782 1718 1764 1,321 +6.00(+0.34%)
Mar 05, 2015 1743 1785 1728 1758 1,112 +21.00(+1.21%)
Mar 04, 2015 1716 1779 1728 1737 1,450 +9.00(+0.52%)
Mar 03, 2015 1620 1734 1620 1728 1,630 +108.00(+6.67%)
Mar 02, 2015 1695 1722 1605 1620 1,772 -72.00(-4.26%)
Feb 27, 2015 1692 1725 1635 1692 1,416 -6.00(-0.35%)
Feb 26, 2015 1716 1722 1674 1698 1,448 -24.00(-1.39%)
Feb 25, 2015 1779 1791 1647 1722 3,716 +33.00(+1.95%)
Feb 24, 2015 1623 1695 1614 1689 1,403 +51.00(+3.11%)
Feb 23, 2015 1725 1761 1596 1638 2,294 -105.00(-6.02%)
Feb 20, 2015 1782 1791 1725 1743 1,189 -30.00(-1.69%)
Feb 19, 2015 1761 1794 1740 1773 1,321 +6.00(+0.34%)
Feb 18, 2015 1770 1785 1692 1767 1,484 +3.00(+0.17%)
Feb 17, 2015 1797 1816 1743 1764 1,674 +9.00(+0.51%)
Feb 13, 2015 1794 1755 1755 1755 2,440 -15.00(-0.85%)
Feb 12, 2015 1689 1815 1689 1770 3,497 +78.00(+4.61%)
Feb 11, 2015 1593 1722 1573 1692 2,904 +117.00(+7.43%)
Feb 10, 2015 1560 1614 1545 1575 1,646 +24.00(+1.55%)
Feb 09, 2015 1569 1626 1509 1551 1,796 -6.00(-0.39%)
Feb 06, 2015 1494 1566 1464 1557 1,543 +72.00(+4.85%)
Feb 05, 2015 1458 1494 1422 1485 1,353 +39.00(+2.70%)
Feb 04, 2015 1488 1488 1416 1446 1,087 -42.00(-2.82%)
Feb 03, 2015 1479 1500 1419 1488 1,613 +42.00(+2.90%)
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.