Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.812 USD -0.038 (-2.05%)
Streaming Delayed Price Updated: 11:34 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.330 2.380 2.250 2.380 178,758 +0.12(+5.31%)
Jan 28, 2016 2.370 2.370 2.260 2.260 101,818 -0.07(-3.00%)
Jan 27, 2016 2.380 2.380 2.290 2.330 64,657 -0.04(-1.69%)
Jan 26, 2016 2.450 2.475 2.260 2.370 153,973 -0.03(-1.25%)
Jan 25, 2016 2.340 2.650 2.340 2.400 209,048 -0.04(-1.64%)
Jan 22, 2016 2.340 2.450 2.290 2.440 193,757 +0.23(+10.41%)
Jan 21, 2016 2.080 2.359 2.000 2.210 517,417 +0.11(+5.24%)
Jan 20, 2016 2.070 2.130 1.990 2.100 404,410 -0.01(-0.47%)
Jan 19, 2016 2.200 2.240 2.030 2.110 383,720 -0.02(-0.94%)
Jan 15, 2016 2.170 2.130 2.130 2.130 167,200 -0.06(-2.74%)
Jan 14, 2016 2.190 2.270 2.100 2.190 199,604 +0.00(+0.00%)
Jan 13, 2016 2.250 2.345 2.120 2.190 328,844 -0.04(-1.79%)
Jan 12, 2016 2.300 2.440 2.180 2.230 386,012 -0.15(-6.30%)
Jan 11, 2016 2.540 2.540 2.210 2.380 397,985 -0.15(-5.93%)
Jan 08, 2016 2.750 2.770 2.510 2.530 230,275 -0.19(-6.99%)
Jan 07, 2016 2.950 2.950 2.640 2.720 484,799 -0.25(-8.42%)
Jan 06, 2016 3.040 3.160 2.950 2.970 154,760 -0.20(-6.31%)
Jan 05, 2016 2.920 3.500 2.920 3.170 498,223 -0.14(-4.23%)
Jan 04, 2016 3.450 3.490 3.260 3.310 220,429 -0.19(-5.43%)
Dec 31, 2015 3.480 3.500 3.500 3.500 95,900 +0.02(+0.57%)
Dec 30, 2015 3.530 3.550 3.400 3.480 90,991 -0.06(-1.69%)
Dec 29, 2015 3.490 3.580 3.430 3.540 221,537 +0.09(+2.61%)
Dec 28, 2015 3.520 3.600 3.360 3.450 292,108 -0.12(-3.36%)
Dec 24, 2015 3.610 3.570 3.570 3.570 71,400 -0.02(-0.56%)
Dec 23, 2015 3.500 3.615 3.480 3.590 225,673 +0.09(+2.57%)
Dec 22, 2015 3.500 3.630 3.420 3.500 381,014 +0.03(+0.86%)
Dec 21, 2015 3.400 3.520 3.353 3.470 254,689 +0.07(+2.06%)
Dec 18, 2015 3.390 3.440 3.320 3.400 85,905 +0.03(+0.89%)
Dec 17, 2015 3.430 3.500 3.340 3.370 227,808 -0.02(-0.59%)
Dec 16, 2015 3.240 3.440 3.240 3.390 228,416 +0.15(+4.63%)
Dec 15, 2015 3.160 3.250 3.130 3.240 94,735 +0.10(+3.18%)
Dec 14, 2015 3.320 3.330 3.010 3.140 155,683 -0.19(-5.71%)
Dec 11, 2015 3.392 3.400 3.230 3.330 231,757 -0.07(-2.06%)
Dec 10, 2015 3.330 3.410 3.320 3.400 102,738 +0.05(+1.49%)
Dec 09, 2015 3.400 3.400 3.340 3.350 105,959 -0.05(-1.47%)
Dec 08, 2015 3.500 3.520 3.340 3.400 173,064 -0.13(-3.68%)
Dec 07, 2015 3.410 3.590 3.330 3.530 124,202 +0.11(+3.22%)
Dec 04, 2015 3.500 3.600 3.400 3.420 93,970 -0.11(-3.12%)
Dec 03, 2015 3.560 3.680 3.470 3.530 168,227 -0.01(-0.28%)
Dec 02, 2015 3.620 3.680 3.460 3.540 140,496 -0.08(-2.21%)
Dec 01, 2015 3.780 3.790 3.420 3.620 261,415 -0.10(-2.69%)
Nov 30, 2015 3.640 3.730 3.570 3.720 331,736 +0.14(+3.91%)
Nov 27, 2015 3.500 3.640 3.499 3.580 107,085 +0.11(+3.17%)
Nov 25, 2015 3.390 3.470 3.470 3.470 179,400 +0.08(+2.36%)
Nov 24, 2015 3.290 3.400 3.290 3.390 151,623 +0.10(+3.04%)
Nov 23, 2015 3.320 3.400 3.260 3.290 191,564 -0.06(-1.79%)
Nov 20, 2015 3.380 3.380 3.160 3.350 209,700 +0.07(+2.13%)
Nov 19, 2015 3.120 3.390 3.020 3.280 219,936 +0.19(+6.15%)
Nov 18, 2015 3.300 3.300 3.000 3.090 334,193 -0.17(-5.21%)
Nov 17, 2015 3.360 3.400 3.200 3.260 332,165 -0.04(-1.21%)
Nov 16, 2015 3.300 3.350 3.260 3.300 126,420 -0.01(-0.30%)
Nov 13, 2015 3.290 3.350 3.180 3.310 123,127 +0.00(+0.00%)
Nov 12, 2015 3.300 3.410 3.213 3.310 167,833 -0.04(-1.19%)
Nov 11, 2015 3.320 3.390 3.270 3.350 116,718 +0.03(+0.90%)
Nov 10, 2015 3.390 3.480 3.280 3.320 132,186 -0.11(-3.21%)
Nov 09, 2015 3.390 3.580 3.375 3.430 304,673 +0.04(+1.18%)
Nov 06, 2015 3.410 3.430 3.310 3.390 97,269 -0.06(-1.74%)
Nov 05, 2015 3.380 3.450 3.240 3.450 253,891 +0.07(+2.07%)
Nov 04, 2015 3.370 3.490 3.340 3.380 281,138 +0.03(+0.90%)
Nov 03, 2015 3.620 3.625 3.300 3.350 424,939 -0.21(-5.90%)
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.