Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampio Pharmaceuticals (NY: AMPE )

0.6200 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 378.00 384.00 315.00 318.00 7,238 -48.00(-13.11%)
Oct 30, 2017 330.00 372.00 309.00 366.00 10,546 +45.00(+14.02%)
Oct 27, 2017 324.00 330.00 315.00 321.00 895 -6.00(-1.83%)
Oct 26, 2017 315.00 333.00 306.00 327.00 1,276 +9.00(+2.83%)
Oct 25, 2017 327.00 339.00 312.00 318.00 1,684 -6.00(-1.85%)
Oct 24, 2017 309.00 369.00 309.00 324.00 5,177 +24.00(+8.00%)
Oct 23, 2017 321.00 330.00 300.00 300.00 2,364 -27.00(-8.26%)
Oct 20, 2017 330.00 351.00 306.00 327.00 2,965 -6.00(-1.80%)
Oct 19, 2017 315.00 363.00 315.00 333.00 5,379 -12.00(-3.48%)
Oct 18, 2017 312.00 384.00 299.67 345.00 9,414 +46.74(+15.67%)
Oct 17, 2017 282.00 306.00 282.00 298.26 1,997 +17.55(+6.25%)
Oct 16, 2017 285.00 327.00 270.33 280.71 5,274 -43.29(-13.36%)
Oct 13, 2017 336.00 384.00 294.00 324.00 7,452 +6.00(+1.89%)
Oct 12, 2017 255.00 402.00 253.68 318.00 15,912 +67.02(+26.70%)
Oct 11, 2017 249.00 253.50 243.00 250.98 1,007 +4.98(+2.02%)
Oct 10, 2017 246.51 255.00 240.12 246.00 1,002 -2.94(-1.18%)
Oct 09, 2017 255.00 255.00 240.00 248.94 1,033 +5.94(+2.44%)
Oct 06, 2017 240.00 254.10 231.03 243.00 803 +12.00(+5.19%)
Oct 05, 2017 258.00 259.53 219.60 231.00 1,708 -16.83(-6.79%)
Oct 04, 2017 243.00 254.73 237.00 247.83 3,538 +19.83(+8.70%)
Oct 03, 2017 210.00 237.00 204.00 228.00 3,378 +24.00(+11.76%)
Oct 02, 2017 186.00 204.00 183.93 204.00 1,599 +20.70(+11.29%)
Sep 29, 2017 183.30 189.00 181.50 183.30 603 -2.70(-1.45%)
Sep 28, 2017 189.00 194.40 180.06 186.00 610 -0.60(-0.32%)
Sep 27, 2017 195.00 195.00 180.00 186.60 581 -2.40(-1.27%)
Sep 26, 2017 198.00 200.64 183.00 189.00 888 -9.00(-4.55%)
Sep 25, 2017 180.00 201.00 177.03 198.00 2,126 +18.00(+10.00%)
Sep 22, 2017 180.00 180.00 173.43 180.00 465 +0.00(+0.00%)
Sep 21, 2017 178.50 185.97 172.50 180.00 525 +2.10(+1.18%)
Sep 20, 2017 169.35 180.00 167.19 177.90 1,223 +12.30(+7.43%)
Sep 19, 2017 174.00 180.00 164.01 165.60 1,401 -0.90(-0.54%)
Sep 18, 2017 174.00 174.00 160.53 166.50 1,278 +10.50(+6.73%)
Sep 15, 2017 158.97 164.70 156.00 156.00 667 +0.00(+0.00%)
Sep 14, 2017 153.78 162.00 153.78 156.00 317 +3.00(+1.96%)
Sep 13, 2017 161.04 168.00 153.00 153.00 840 -6.00(-3.77%)
Sep 12, 2017 159.00 168.00 158.10 159.00 564 -0.30(-0.19%)
Sep 11, 2017 161.91 165.00 159.00 159.30 528 -2.70(-1.67%)
Sep 08, 2017 162.00 165.00 159.27 162.00 648 +1.50(+0.93%)
Sep 07, 2017 156.00 170.22 153.00 160.50 1,200 +4.50(+2.88%)
Sep 06, 2017 163.08 171.00 156.00 156.00 728 -7.08(-4.34%)
Sep 05, 2017 162.78 173.76 162.78 163.08 834 +0.30(+0.18%)
Sep 01, 2017 159.78 167.97 159.78 162.78 583 +3.00(+1.88%)
Aug 31, 2017 160.05 168.00 156.00 159.78 974 +3.78(+2.42%)
Aug 30, 2017 150.00 161.91 150.00 156.00 789 +6.00(+4.00%)
Aug 29, 2017 144.78 157.59 144.00 150.00 519 +1.65(+1.11%)
Aug 28, 2017 156.00 159.00 144.00 148.35 614 -6.81(-4.39%)
Aug 25, 2017 159.00 159.00 147.30 155.16 878 +5.16(+3.44%)
Aug 24, 2017 145.65 158.70 144.66 150.00 925 +6.78(+4.73%)
Aug 23, 2017 150.00 167.94 138.00 143.22 3,356 -6.78(-4.52%)
Aug 22, 2017 153.00 159.00 134.44 150.00 1,729 +6.00(+4.17%)
Aug 21, 2017 129.00 144.00 118.50 144.00 1,271 +19.50(+15.66%)
Aug 18, 2017 119.40 126.00 114.90 124.50 1,601 +9.60(+8.36%)
Aug 17, 2017 123.00 123.00 114.03 114.90 1,409 -11.10(-8.81%)
Aug 16, 2017 129.84 134.37 120.15 126.00 1,915 -5.61(-4.26%)
Aug 15, 2017 142.50 142.50 126.03 131.61 838 -9.39(-6.66%)
Aug 14, 2017 140.34 142.50 132.00 141.00 886 +9.00(+6.82%)
Aug 11, 2017 141.00 143.34 126.60 132.00 1,679 -7.50(-5.38%)
Aug 10, 2017 144.00 146.25 139.50 139.50 1,026 -4.50(-3.12%)
Aug 09, 2017 158.70 158.70 141.00 144.00 2,978 -9.00(-5.88%)
Aug 08, 2017 159.00 159.00 152.58 153.00 1,075 -3.00(-1.92%)
Aug 07, 2017 153.72 162.00 152.40 156.00 1,322 +0.00(+0.00%)
Aug 04, 2017 162.30 164.52 156.00 156.00 308 -9.00(-5.45%)
Aug 03, 2017 153.33 165.00 151.74 165.00 690 +10.02(+6.47%)
Aug 02, 2017 156.78 163.50 151.56 154.98 751 -4.02(-2.53%)
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.