Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.580 USD +0.150 (+10.49%)
Streaming Delayed Price Updated: 5:10 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.5000 0.5169 0.4900 0.5000 468,806 +0.00(+0.00%)
Jan 30, 2019 0.4800 0.5000 0.4800 0.5000 435,403 +0.02(+4.89%)
Jan 29, 2019 0.4929 0.5090 0.4650 0.4767 659,685 -0.00(-0.91%)
Jan 28, 2019 0.5000 0.5100 0.4810 0.4811 402,712 -0.01(-1.82%)
Jan 25, 2019 0.4900 0.5200 0.4900 0.4900 461,400 +0.00(+0.62%)
Jan 24, 2019 0.5126 0.5300 0.4810 0.4870 635,248 -0.02(-3.01%)
Jan 23, 2019 0.5025 0.5100 0.4914 0.5021 363,454 +0.00(+0.36%)
Jan 22, 2019 0.5100 0.5135 0.4930 0.5003 548,766 -0.01(-1.90%)
Jan 18, 2019 0.5000 0.5200 0.5000 0.5100 285,000 +0.01(+2.00%)
Jan 17, 2019 0.5100 0.5100 0.4900 0.5000 399,161 +0.00(+0.00%)
Jan 16, 2019 0.4717 0.5100 0.4701 0.5000 489,521 +0.02(+4.41%)
Jan 15, 2019 0.4900 0.4900 0.4700 0.4789 448,843 -0.01(-2.25%)
Jan 14, 2019 0.4900 0.4999 0.4651 0.4899 373,048 -0.01(-1.23%)
Jan 11, 2019 0.4840 0.5070 0.4750 0.4960 313,200 +0.00(+0.90%)
Jan 10, 2019 0.4800 0.5150 0.4600 0.4916 349,818 +0.01(+2.10%)
Jan 09, 2019 0.5350 0.5350 0.4550 0.4815 893,388 -0.04(-7.03%)
Jan 08, 2019 0.4636 0.5450 0.4450 0.5179 2,096,970 +0.05(+11.14%)
Jan 07, 2019 0.4385 0.4660 0.4181 0.4660 670,422 +0.04(+8.37%)
Jan 04, 2019 0.4400 0.4400 0.4100 0.4300 536,100 +0.00(+0.00%)
Jan 03, 2019 0.4500 0.4500 0.4200 0.4300 650,549 -0.01(-2.27%)
Jan 02, 2019 0.3932 0.4400 0.3805 0.4400 733,483 +0.04(+11.39%)
Dec 31, 2018 0.4000 0.4150 0.3800 0.3950 782,900 -0.01(-1.25%)
Dec 28, 2018 0.3900 0.4100 0.3850 0.4000 993,700 +0.00(+0.78%)
Dec 27, 2018 0.4100 0.4178 0.3820 0.3969 984,961 -0.02(-5.50%)
Dec 26, 2018 0.4000 0.4400 0.3900 0.4200 596,129 +0.03(+7.69%)
Dec 24, 2018 0.4300 0.4400 0.3900 0.3900 670,100 -0.04(-9.30%)
Dec 21, 2018 0.4600 0.4600 0.3900 0.4300 1,500,500 +0.01(+2.75%)
Dec 20, 2018 0.4350 0.4700 0.4100 0.4185 1,132,480 -0.02(-4.89%)
Dec 19, 2018 0.4400 0.4700 0.4300 0.4400 621,211 -0.00(-0.34%)
Dec 18, 2018 0.4328 0.4748 0.4310 0.4415 1,026,275 +0.00(+0.34%)
Dec 17, 2018 0.4000 0.4500 0.4000 0.4400 1,152,076 +0.04(+10.00%)
Dec 14, 2018 0.4520 0.4800 0.3950 0.4000 1,194,400 -0.04(-9.69%)
Dec 13, 2018 0.3690 0.4800 0.3600 0.4429 3,159,036 -0.05(-9.61%)
Dec 12, 2018 0.5500 0.5500 0.4600 0.4900 2,308,564 -0.05(-9.53%)
Dec 11, 2018 0.5500 0.5663 0.5330 0.5416 3,236,546 +0.01(+1.69%)
Dec 10, 2018 0.6370 0.6370 0.5310 0.5326 2,603,156 -0.10(-15.46%)
Dec 07, 2018 0.6500 0.6500 0.6000 0.6300 1,345,900 -0.00(-0.03%)
Dec 06, 2018 0.6200 0.6767 0.6200 0.6302 1,254,552 -0.02(-3.05%)
Dec 04, 2018 0.7350 0.7800 0.6200 0.6500 5,439,200 -0.05(-7.14%)
Dec 03, 2018 0.6800 0.7100 0.6400 0.7000 2,555,023 +0.06(+9.37%)
Nov 30, 2018 0.6800 0.6800 0.6300 0.6400 1,116,300 -0.01(-1.54%)
Nov 29, 2018 0.6300 0.6500 0.6200 0.6500 847,481 +0.02(+3.17%)
Nov 28, 2018 0.6200 0.6500 0.6000 0.6300 1,154,226 +0.01(+0.80%)
Nov 27, 2018 0.6779 0.6800 0.6200 0.6250 1,640,374 -0.04(-5.30%)
Nov 26, 2018 0.5700 0.7090 0.5700 0.6600 6,061,529 +0.08(+13.79%)
Nov 23, 2018 0.5770 0.5850 0.5500 0.5800 226,600 +0.00(+0.35%)
Nov 21, 2018 0.5780 0.5780 0.5780 0 +0.04(+6.84%)
Nov 20, 2018 0.5597 0.5874 0.5300 0.5410 521,047 -0.03(-5.98%)
Nov 19, 2018 0.5900 0.5911 0.5652 0.5754 674,055 -0.00(-0.79%)
Nov 16, 2018 0.5900 0.6100 0.5500 0.5800 833,600 +0.01(+1.93%)
Nov 15, 2018 0.5600 0.6000 0.5300 0.5690 665,017 +0.01(+1.43%)
Nov 14, 2018 0.5700 0.5879 0.5600 0.5610 698,728 -0.02(-3.99%)
Nov 13, 2018 0.5830 0.6061 0.5700 0.5843 625,764 -0.02(-2.62%)
Nov 12, 2018 0.5800 0.6000 0.5600 0.6000 961,271 +0.03(+5.26%)
Nov 09, 2018 0.6000 0.6100 0.5500 0.5700 1,165,300 -0.03(-4.97%)
Nov 08, 2018 0.5500 0.6600 0.5289 0.5998 5,891,797 +0.07(+12.20%)
Nov 07, 2018 0.5701 0.7090 0.5133 0.5346 7,519,347 +0.04(+9.19%)
Nov 06, 2018 0.5400 0.5500 0.4800 0.4896 838,316 -0.03(-6.44%)
Nov 05, 2018 0.4700 0.5286 0.4600 0.5233 965,530 +0.06(+13.76%)
Nov 02, 2018 0.4600 0.4800 0.4500 0.4600 456,300 +0.00(+0.00%)
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.