Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.9200 +0.1000 (+12.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 126.00 127.47 114.00 116.34 36,902 -3.96(-3.29%)
Jun 27, 2019 122.40 127.89 119.76 120.30 3,714 +0.30(+0.25%)
Jun 26, 2019 123.00 129.18 119.70 120.00 4,506 +0.33(+0.28%)
Jun 25, 2019 138.00 138.00 118.50 119.67 4,746 -2.22(-1.82%)
Jun 24, 2019 132.00 132.00 121.50 121.89 4,005 -6.81(-5.29%)
Jun 21, 2019 138.00 138.00 128.01 128.70 4,128 -7.77(-5.69%)
Jun 20, 2019 135.00 138.00 133.50 136.47 6,035 +3.87(+2.92%)
Jun 19, 2019 138.00 139.02 132.00 132.60 4,554 -5.40(-3.91%)
Jun 18, 2019 141.00 144.00 132.00 138.00 8,811 -6.00(-4.17%)
Jun 17, 2019 138.00 153.00 135.00 144.00 25,493 -66.00(-31.43%)
Jun 14, 2019 189.00 393.00 181.44 210.00 57,840 +21.00(+11.11%)
Jun 13, 2019 186.00 192.00 174.00 189.00 1,339 +3.03(+1.63%)
Jun 12, 2019 180.00 186.00 168.48 185.97 2,551 +5.37(+2.97%)
Jun 11, 2019 180.00 180.60 159.03 180.60 2,266 +3.60(+2.03%)
Jun 10, 2019 165.72 177.00 157.98 177.00 1,877 +14.28(+8.78%)
Jun 07, 2019 169.65 171.00 159.60 162.72 1,143 -7.50(-4.41%)
Jun 06, 2019 167.13 174.75 162.00 170.22 686 +1.65(+0.98%)
Jun 05, 2019 167.04 173.67 159.87 168.57 1,561 +0.54(+0.32%)
Jun 04, 2019 162.00 180.00 159.78 168.03 2,139 +3.03(+1.84%)
Jun 03, 2019 153.00 168.00 153.00 165.00 1,315 +9.00(+5.77%)
May 31, 2019 162.00 162.00 153.00 156.00 563 -5.73(-3.54%)
May 30, 2019 155.19 162.00 153.00 161.73 471 +5.73(+3.67%)
May 29, 2019 156.00 162.00 150.00 156.00 1,562 +2.16(+1.40%)
May 28, 2019 156.00 161.13 153.03 153.84 480 -2.16(-1.38%)
May 24, 2019 161.67 161.67 150.00 156.00 716 -0.78(-0.50%)
May 23, 2019 159.00 162.00 154.20 156.78 820 -5.34(-3.29%)
May 22, 2019 162.03 165.00 155.40 162.12 784 -2.85(-1.73%)
May 21, 2019 147.00 165.00 147.00 164.97 2,324 +7.62(+4.84%)
May 20, 2019 150.72 159.84 150.00 157.35 871 +5.70(+3.76%)
May 17, 2019 162.42 165.00 147.60 151.65 1,382 -4.50(-2.88%)
May 16, 2019 167.10 167.10 153.03 156.15 730 -8.34(-5.07%)
May 15, 2019 153.00 164.49 148.83 164.49 1,006 +13.38(+8.85%)
May 14, 2019 156.00 158.43 148.50 151.11 1,037 +2.16(+1.45%)
May 13, 2019 174.00 174.00 148.50 148.95 1,798 -12.30(-7.63%)
May 10, 2019 167.55 168.00 160.50 161.25 991 -4.89(-2.94%)
May 09, 2019 165.00 171.66 162.00 166.14 971 -1.86(-1.11%)
May 08, 2019 165.00 170.37 164.67 168.00 521 +3.87(+2.36%)
May 07, 2019 164.16 169.50 162.00 164.13 973 -0.87(-0.53%)
May 06, 2019 174.00 176.88 162.30 165.00 1,375 -4.92(-2.90%)
May 03, 2019 171.00 171.00 162.00 169.92 1,732 +3.12(+1.87%)
May 02, 2019 180.00 184.50 165.00 166.80 1,198 -9.30(-5.28%)
May 01, 2019 177.00 180.00 168.03 176.10 1,406 +5.16(+3.02%)
Apr 30, 2019 165.87 174.00 161.52 170.94 1,433 +1.23(+0.72%)
Apr 29, 2019 156.00 174.51 153.00 169.71 1,357 +4.05(+2.44%)
Apr 26, 2019 171.00 174.00 163.98 165.66 1,424 -7.17(-4.15%)
Apr 25, 2019 183.00 184.20 153.00 172.83 2,789 -4.68(-2.64%)
Apr 24, 2019 174.06 178.65 168.63 177.51 1,402 +4.32(+2.49%)
Apr 23, 2019 176.91 177.00 161.73 173.19 1,636 +1.95(+1.14%)
Apr 22, 2019 168.00 174.36 160.17 171.24 2,902 +10.83(+6.75%)
Apr 18, 2019 155.52 168.00 153.57 160.41 1,752 +6.87(+4.47%)
Apr 17, 2019 157.59 157.59 150.60 153.54 956 +0.15(+0.10%)
Apr 16, 2019 156.00 158.76 149.10 153.39 1,006 +3.39(+2.26%)
Apr 15, 2019 152.22 158.82 147.00 150.00 1,523 -3.00(-1.96%)
Apr 12, 2019 154.50 162.36 150.00 153.00 1,929 +2.01(+1.33%)
Apr 11, 2019 160.41 160.41 150.00 150.99 965 -3.78(-2.44%)
Apr 10, 2019 153.00 157.50 151.50 154.77 1,180 +0.78(+0.51%)
Apr 09, 2019 156.30 158.01 153.39 153.99 965 -1.44(-0.93%)
Apr 08, 2019 159.00 162.03 154.50 155.43 1,316 -3.36(-2.12%)
Apr 05, 2019 158.04 163.50 157.20 158.79 711 -5.01(-3.06%)
Apr 04, 2019 156.00 164.28 153.00 163.80 1,634 +10.80(+7.06%)
Apr 03, 2019 160.35 165.51 150.00 153.00 2,137 -8.73(-5.40%)
Apr 02, 2019 166.05 166.05 160.35 161.73 1,514 -5.16(-3.09%)
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.