Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.8266 +0.0066 (+0.80%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 1008 1062 1008 1047 1,200 +42.00(+4.18%)
Oct 29, 2015 1005 1035 993.00 1005 815 +30.00(+3.08%)
Oct 28, 2015 966.00 1026 963.00 975.00 1,126 +15.00(+1.56%)
Oct 27, 2015 942.00 987.00 942.00 960.00 551 +3.00(+0.31%)
Oct 26, 2015 954.00 990.00 945.00 957.00 826 +9.00(+0.95%)
Oct 23, 2015 924.00 972.00 909.00 948.00 1,093 +24.00(+2.60%)
Oct 22, 2015 924.00 957.00 900.00 924.00 704 +3.00(+0.33%)
Oct 21, 2015 915.00 930.00 885.00 921.00 629 +0.00(+0.00%)
Oct 20, 2015 936.00 960.00 915.00 921.00 389 -24.00(-2.54%)
Oct 19, 2015 900.00 975.00 900.00 945.00 622 +27.00(+2.94%)
Oct 16, 2015 915.00 918.00 885.00 918.00 392 +6.00(+0.66%)
Oct 15, 2015 879.00 921.00 879.00 912.00 668 +33.00(+3.75%)
Oct 14, 2015 930.00 933.00 867.00 879.00 898 +0.00(+0.00%)
Oct 13, 2015 897.00 912.00 879.00 879.00 177 -24.00(-2.66%)
Oct 12, 2015 909.00 918.00 873.00 903.00 450 -9.00(-0.99%)
Oct 09, 2015 906.00 929.40 894.00 912.00 657 +15.00(+1.67%)
Oct 08, 2015 894.00 936.00 870.00 897.00 756 -12.00(-1.32%)
Oct 07, 2015 885.00 936.00 864.00 909.00 753 +18.00(+2.02%)
Oct 06, 2015 891.00 891.00 834.00 891.00 834 +18.00(+2.06%)
Oct 05, 2015 921.00 921.00 852.00 873.00 858 -33.00(-3.64%)
Oct 02, 2015 855.00 915.00 831.00 906.00 950 +54.00(+6.34%)
Oct 01, 2015 870.00 921.00 831.00 852.00 786 -15.00(-1.73%)
Sep 30, 2015 843.00 882.00 825.00 867.00 1,304 +39.00(+4.71%)
Sep 29, 2015 900.00 921.00 816.00 828.00 2,176 -75.00(-8.31%)
Sep 28, 2015 990.00 993.00 900.00 903.00 1,575 -84.00(-8.51%)
Sep 25, 2015 1089 1089 948.00 987.00 1,902 -75.00(-7.06%)
Sep 24, 2015 942.00 1062 900.00 1062 3,121 +123.00(+13.10%)
Sep 23, 2015 1017 1017 930.00 939.00 2,799 -72.00(-7.12%)
Sep 22, 2015 1140 1242 996.00 1011 28,590 +57.00(+5.97%)
Sep 21, 2015 927.00 963.00 915.00 954.00 1,230 +36.00(+3.92%)
Sep 18, 2015 900.00 1034 900.00 918.00 3,068 -3.00(-0.33%)
Sep 17, 2015 873.00 936.00 852.00 921.00 623 +48.00(+5.50%)
Sep 16, 2015 900.00 916.50 840.00 873.00 1,134 -27.00(-3.00%)
Sep 15, 2015 906.00 927.00 876.60 900.00 404 -6.00(-0.66%)
Sep 14, 2015 933.00 939.00 900.00 906.00 613 -30.00(-3.21%)
Sep 11, 2015 903.00 945.00 900.00 936.00 1,025 +42.00(+4.70%)
Sep 10, 2015 888.00 924.00 879.00 894.00 486 +18.00(+2.05%)
Sep 09, 2015 912.00 960.00 855.24 876.00 923 -51.00(-5.50%)
Sep 08, 2015 903.00 933.00 900.00 927.00 410 +24.00(+2.66%)
Sep 04, 2015 906.00 903.00 903.00 903.00 634 -21.00(-2.27%)
Sep 03, 2015 900.00 1005 879.00 924.00 1,724 +24.00(+2.67%)
Sep 02, 2015 870.00 900.00 864.00 900.00 520 +30.00(+3.45%)
Sep 01, 2015 870.00 891.00 861.00 870.00 403 -12.00(-1.36%)
Aug 31, 2015 891.00 900.00 870.00 882.00 504 -3.00(-0.34%)
Aug 28, 2015 870.00 894.00 846.00 885.00 515 +27.00(+3.15%)
Aug 27, 2015 825.00 870.00 810.00 858.00 763 +39.00(+4.76%)
Aug 26, 2015 840.00 843.00 780.00 819.00 899 -9.00(-1.09%)
Aug 25, 2015 924.00 927.00 822.00 828.00 1,008 -84.00(-9.21%)
Aug 24, 2015 780.00 942.00 780.00 912.00 2,490 +12.00(+1.33%)
Aug 21, 2015 837.00 924.00 816.00 900.00 3,134 +69.00(+8.30%)
Aug 20, 2015 834.00 861.00 813.00 831.00 717 +0.00(+0.00%)
Aug 19, 2015 861.00 867.00 803.97 831.00 921 -33.00(-3.82%)
Aug 18, 2015 795.00 870.00 786.00 864.00 2,478 +75.00(+9.51%)
Aug 17, 2015 792.00 804.00 768.00 789.00 622 +9.00(+1.15%)
Aug 14, 2015 813.00 813.00 774.00 780.00 453 -27.00(-3.35%)
Aug 13, 2015 777.00 813.00 774.00 807.00 611 +30.00(+3.86%)
Aug 12, 2015 765.00 789.00 735.00 777.00 588 +18.00(+2.37%)
Aug 11, 2015 774.00 801.00 750.00 759.00 398 -12.00(-1.56%)
Aug 10, 2015 819.00 822.00 771.00 771.00 633 -39.00(-4.81%)
Aug 07, 2015 738.00 813.00 729.00 810.00 1,079 +72.00(+9.76%)
Aug 06, 2015 741.00 768.00 720.00 738.00 684 -6.00(-0.81%)
Aug 05, 2015 738.00 762.00 729.00 744.00 471 +9.00(+1.22%)
Aug 04, 2015 780.00 798.00 720.00 735.00 974 -45.00(-5.77%)
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.