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 (%)
Jun 30, 2016 294.00 462.00 252.00 387.00 48,315 -609.00(-61.14%)
Jun 29, 2016 1065 1071 993.00 996.00 1,625 -48.00(-4.60%)
Jun 28, 2016 1065 1071 1023 1044 1,092 +3.00(+0.29%)
Jun 27, 2016 960.00 1101 960.00 1041 1,838 +51.00(+5.15%)
Jun 24, 2016 960.00 1002 960.00 990.00 13,909 -12.00(-1.20%)
Jun 23, 2016 1026 1053 990.00 1002 1,283 -27.00(-2.62%)
Jun 22, 2016 1011 1056 981.00 1029 975 +30.00(+3.00%)
Jun 21, 2016 975.00 1011 939.00 999.00 1,075 +33.00(+3.42%)
Jun 20, 2016 966.00 1041 924.00 966.00 1,063 +0.00(+0.00%)
Jun 17, 2016 1059 1059 960.00 966.00 1,469 -84.00(-8.00%)
Jun 16, 2016 1038 1065 1020 1050 784 +18.00(+1.74%)
Jun 15, 2016 1002 1041 969.00 1032 951 +12.00(+1.18%)
Jun 14, 2016 1056 1056 1002 1020 881 -6.00(-0.58%)
Jun 13, 2016 1110 1134 1011 1026 2,306 -75.00(-6.81%)
Jun 10, 2016 1152 1188 1059 1101 1,389 -48.00(-4.18%)
Jun 09, 2016 1227 1257 1134 1149 1,119 -93.00(-7.49%)
Jun 08, 2016 1200 1257 1200 1242 856 +27.00(+2.22%)
Jun 07, 2016 1176 1257 1176 1215 1,023 +30.00(+2.53%)
Jun 06, 2016 1134 1194 1131 1185 1,181 +39.00(+3.40%)
Jun 03, 2016 1104 1146 1095 1146 875 +36.00(+3.24%)
Jun 02, 2016 1146 1155 1095 1110 463 -27.00(-2.37%)
Jun 01, 2016 1128 1161 1128 1137 295 -3.00(-0.26%)
May 31, 2016 1122 1155 1122 1140 463 +9.00(+0.80%)
May 27, 2016 1125 1131 1131 1131 430 -6.00(-0.53%)
May 26, 2016 1146 1161 1125 1137 348 -18.00(-1.56%)
May 25, 2016 1170 1179 1128 1155 689 -15.00(-1.28%)
May 24, 2016 1188 1194 1146 1170 639 -24.00(-2.01%)
May 23, 2016 1170 1200 1152 1194 676 +15.00(+1.27%)
May 20, 2016 1155 1200 1146 1179 606 +12.00(+1.03%)
May 19, 2016 1164 1175 1119 1167 484 +12.00(+1.04%)
May 18, 2016 1170 1185 1140 1155 364 -27.00(-2.28%)
May 17, 2016 1185 1185 1143 1182 575 -9.00(-0.76%)
May 16, 2016 1209 1209 1158 1191 523 -6.00(-0.50%)
May 13, 2016 1110 1197 1110 1197 376 +84.00(+7.55%)
May 12, 2016 1200 1200 1099 1113 721 -75.00(-6.31%)
May 11, 2016 1206 1221 1185 1188 853 -12.00(-1.00%)
May 10, 2016 1203 1233 1170 1200 606 +6.00(+0.50%)
May 09, 2016 1137 1200 1122 1194 485 +54.00(+4.74%)
May 06, 2016 1164 1164 999.00 1140 920 -12.00(-1.04%)
May 05, 2016 1239 1260 1146 1152 1,515 -108.00(-8.57%)
May 04, 2016 1257 1280 1203 1260 892 +6.00(+0.48%)
May 03, 2016 1254 1296 1209 1254 1,314 +3.00(+0.24%)
May 02, 2016 1263 1266 1206 1251 620 -12.00(-0.95%)
Apr 29, 2016 1206 1263 1180 1263 783 +36.00(+2.93%)
Apr 28, 2016 1248 1266 1209 1227 723 -12.00(-0.97%)
Apr 27, 2016 1230 1266 1187 1239 684 +9.00(+0.73%)
Apr 26, 2016 1185 1233 1156 1230 628 +39.00(+3.27%)
Apr 25, 2016 1233 1233 1155 1191 1,018 -27.00(-2.22%)
Apr 22, 2016 1209 1236 1170 1218 586 +33.00(+2.78%)
Apr 21, 2016 1233 1272 1140 1185 1,221 -45.00(-3.66%)
Apr 20, 2016 1194 1245 1161 1230 1,466 +60.00(+5.13%)
Apr 19, 2016 1077 1185 1061 1170 1,281 +111.00(+10.48%)
Apr 18, 2016 1035 1098 1020 1059 973 +33.00(+3.22%)
Apr 15, 2016 1035 1101 1020 1026 1,583 +3.00(+0.29%)
Apr 14, 2016 981.00 1032 981.00 1023 1,125 +51.00(+5.25%)
Apr 13, 2016 975.00 996.00 936.00 972.00 838 -6.00(-0.61%)
Apr 12, 2016 990.00 990.00 930.03 978.00 567 -9.00(-0.91%)
Apr 11, 2016 987.00 1005 956.70 987.00 438 +27.00(+2.81%)
Apr 08, 2016 975.00 1020 918.00 960.00 1,071 -30.00(-3.03%)
Apr 07, 2016 933.00 990.00 909.00 990.00 1,099 +57.00(+6.11%)
Apr 06, 2016 807.00 972.00 807.00 933.00 1,992 +129.00(+16.04%)
Apr 05, 2016 837.00 843.00 789.00 804.00 752 -33.00(-3.94%)
Apr 04, 2016 810.00 864.00 783.00 837.00 1,190 +42.00(+5.28%)
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.