Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.710 USD +0.020 (+1.18%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.560 1.640 1.520 1.570 2,267,700 -0.03(-1.88%)
Jan 28, 2021 1.560 1.700 1.520 1.600 2,411,606 +0.03(+1.91%)
Jan 27, 2021 1.560 1.680 1.500 1.570 3,848,862 -0.13(-7.65%)
Jan 26, 2021 1.740 1.750 1.680 1.700 2,533,452 -0.04(-2.30%)
Jan 25, 2021 1.840 1.840 1.600 1.740 5,438,574 -0.06(-3.33%)
Jan 22, 2021 1.550 2.070 1.510 1.800 17,302,300 +0.25(+16.13%)
Jan 21, 2021 1.540 1.560 1.430 1.550 2,423,723 +0.05(+3.33%)
Jan 20, 2021 1.590 1.590 1.430 1.500 3,490,660 +0.00(+0.00%)
Jan 19, 2021 1.390 1.600 1.350 1.500 6,998,062 +0.14(+10.29%)
Jan 15, 2021 1.360 1.400 1.290 1.360 4,440,400 -0.02(-1.45%)
Jan 14, 2021 1.410 1.440 1.360 1.380 4,228,177 -0.05(-3.50%)
Jan 13, 2021 1.450 1.460 1.410 1.430 1,992,736 +0.00(+0.00%)
Jan 12, 2021 1.490 1.510 1.410 1.430 2,906,011 -0.05(-3.38%)
Jan 11, 2021 1.400 1.540 1.390 1.480 3,539,013 +0.07(+4.96%)
Jan 08, 2021 1.470 1.500 1.400 1.410 3,675,100 -0.05(-3.42%)
Jan 07, 2021 1.440 1.510 1.430 1.460 3,464,589 +0.03(+2.10%)
Jan 06, 2021 1.470 1.530 1.410 1.430 3,890,864 -0.10(-6.54%)
Jan 05, 2021 1.470 1.550 1.380 1.530 4,822,357 +0.05(+3.38%)
Jan 04, 2021 1.600 1.640 1.450 1.480 5,943,442 -0.11(-6.92%)
Dec 31, 2020 1.590 1.590 1.590 12,218,159 +0.11(+7.43%)
Dec 30, 2020 1.540 1.560 1.350 1.480 12,218,159 -0.11(-6.92%)
Dec 29, 2020 1.970 1.980 1.500 1.590 15,484,402 -0.37(-18.88%)
Dec 28, 2020 2.150 2.160 1.690 1.960 12,350,548 -0.16(-7.55%)
Dec 24, 2020 2.150 2.640 1.900 2.120 39,678,600 +0.35(+19.77%)
Dec 23, 2020 2.980 2.980 1.350 1.770 37,159,197 -0.99(-35.87%)
Dec 22, 2020 2.300 2.900 2.200 2.760 16,710,166 +0.46(+20.00%)
Dec 21, 2020 2.400 2.500 2.130 2.300 13,823,511 -0.11(-4.56%)
Dec 18, 2020 2.000 2.480 1.820 2.410 36,341,900 +0.63(+35.39%)
Dec 17, 2020 1.460 1.800 1.450 1.780 7,744,544 +0.26(+17.11%)
Dec 16, 2020 1.490 1.570 1.450 1.520 3,549,452 -0.03(-1.94%)
Dec 15, 2020 1.460 1.600 1.370 1.550 5,739,463 +0.14(+9.93%)
Dec 14, 2020 1.670 1.690 1.310 1.410 9,114,497 -0.09(-6.00%)
Dec 11, 2020 1.230 1.600 1.200 1.500 14,621,600 +0.29(+23.97%)
Dec 10, 2020 1.200 1.260 1.150 1.210 3,805,539 -0.06(-4.72%)
Dec 09, 2020 1.410 1.480 1.180 1.270 6,942,059 -0.08(-5.93%)
Dec 08, 2020 1.220 1.460 1.170 1.350 12,292,197 +0.18(+15.38%)
Dec 07, 2020 1.060 1.190 1.040 1.170 4,046,794 +0.10(+9.35%)
Dec 04, 2020 1.100 1.100 1.010 1.070 3,131,200 -0.01(-0.93%)
Dec 03, 2020 1.050 1.099 0.9925 1.080 4,522,606 +0.08(+8.00%)
Dec 02, 2020 0.9800 1.050 0.9200 1.000 7,328,945 +0.09(+9.89%)
Dec 01, 2020 0.9200 0.9300 0.8900 0.9100 1,770,499 -0.01(-1.09%)
Nov 30, 2020 0.9000 0.9500 0.8600 0.9200 2,342,686 +0.04(+5.13%)
Nov 27, 2020 0.8400 0.8946 0.8400 0.8751 849,200 +0.01(+0.88%)
Nov 25, 2020 0.8400 0.9100 0.8310 0.8675 1,989,300 +0.02(+2.82%)
Nov 24, 2020 0.8310 0.8571 0.8014 0.8437 873,278 +0.00(+0.18%)
Nov 23, 2020 0.8850 0.8850 0.8317 0.8422 1,228,201 -0.02(-2.15%)
Nov 20, 2020 0.8900 0.8960 0.8600 0.8607 1,032,000 -0.01(-0.80%)
Nov 19, 2020 0.8400 0.9296 0.8350 0.8676 2,741,377 +0.03(+3.90%)
Nov 18, 2020 0.8300 0.8350 0.8010 0.8350 1,445,040 +0.01(+1.21%)
Nov 17, 2020 0.8400 0.8541 0.7920 0.8250 1,680,571 +0.02(+3.12%)
Nov 16, 2020 0.8200 0.8200 0.7900 0.8000 879,815 -0.01(-1.84%)
Nov 13, 2020 0.7959 0.8287 0.7808 0.8150 809,200 +0.01(+1.87%)
Nov 12, 2020 0.7994 0.8000 0.7725 0.8000 725,770 +0.01(+0.64%)
Nov 11, 2020 0.8200 0.8245 0.7764 0.7949 855,024 +0.01(+1.13%)
Nov 10, 2020 0.8000 0.8100 0.7840 0.7860 866,115 -0.02(-2.60%)
Nov 09, 2020 0.8600 0.8645 0.7700 0.8070 1,550,187 -0.04(-5.07%)
Nov 06, 2020 0.8800 0.9187 0.8249 0.8501 2,321,200 -0.03(-3.40%)
Nov 05, 2020 0.8800 0.8999 0.8400 0.8800 1,388,740 +0.04(+4.76%)
Nov 04, 2020 0.8500 0.8800 0.8200 0.8400 969,724 +0.01(+1.20%)
Nov 03, 2020 0.7600 0.8600 0.7500 0.8300 1,220,663 +0.08(+10.67%)
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.