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 (%)
Apr 30, 2020 193.50 193.50 181.26 182.52 7,244 -2.37(-1.28%)
Apr 29, 2020 179.70 191.64 168.87 184.89 9,024 +13.89(+8.12%)
Apr 28, 2020 160.77 174.87 159.00 171.00 5,704 +11.73(+7.36%)
Apr 27, 2020 162.39 162.39 153.30 159.27 3,884 +2.13(+1.36%)
Apr 24, 2020 153.00 161.52 150.12 157.14 4,663 +4.14(+2.71%)
Apr 23, 2020 147.00 159.00 144.00 153.00 3,599 +3.51(+2.35%)
Apr 22, 2020 156.00 156.66 144.00 149.49 5,910 -8.76(-5.54%)
Apr 21, 2020 163.47 168.57 156.00 158.25 3,126 -5.10(-3.12%)
Apr 20, 2020 153.00 178.20 153.00 163.35 6,071 +2.07(+1.28%)
Apr 17, 2020 195.33 196.50 153.00 161.28 21,534 -53.22(-24.81%)
Apr 16, 2020 210.00 225.00 192.21 214.50 8,360 +9.42(+4.59%)
Apr 15, 2020 189.00 217.50 177.00 205.08 10,966 +10.08(+5.17%)
Apr 14, 2020 162.00 204.00 150.00 195.00 14,017 +45.00(+30.00%)
Apr 13, 2020 147.00 150.00 139.56 150.00 3,767 +10.32(+7.39%)
Apr 09, 2020 139.80 141.00 135.00 139.68 2,503 +0.18(+0.13%)
Apr 08, 2020 147.00 147.00 136.80 139.50 3,797 -1.23(-0.87%)
Apr 07, 2020 144.00 146.88 135.60 140.73 4,107 -2.94(-2.05%)
Apr 06, 2020 150.00 152.37 132.03 143.67 6,489 -2.79(-1.90%)
Apr 03, 2020 156.00 158.19 142.50 146.46 5,708 -3.54(-2.36%)
Apr 02, 2020 185.82 186.00 129.30 150.00 21,750 -9.00(-5.66%)
Apr 01, 2020 141.00 174.87 135.00 159.00 31,939 +34.50(+27.71%)
Mar 31, 2020 126.00 131.91 120.93 124.50 2,137 -3.27(-2.56%)
Mar 30, 2020 132.00 132.00 114.00 127.77 5,768 -1.83(-1.41%)
Mar 27, 2020 113.07 135.00 106.89 129.60 10,231 +17.70(+15.82%)
Mar 26, 2020 117.00 117.00 105.30 111.90 3,414 +4.08(+3.78%)
Mar 25, 2020 117.00 121.50 93.00 107.82 16,305 -3.93(-3.52%)
Mar 24, 2020 120.00 132.00 105.75 111.75 13,037 -20.58(-15.55%)
Mar 23, 2020 123.39 141.69 123.00 132.33 1,197 -2.58(-1.91%)
Mar 20, 2020 145.47 153.00 127.80 134.91 2,850 -6.84(-4.83%)
Mar 19, 2020 126.63 146.52 123.00 141.75 1,507 +15.90(+12.63%)
Mar 18, 2020 126.00 135.81 123.00 125.85 1,345 -8.85(-6.57%)
Mar 17, 2020 129.00 136.35 121.50 134.70 3,575 +10.83(+8.74%)
Mar 16, 2020 147.00 147.00 123.00 123.87 3,343 -19.65(-13.69%)
Mar 13, 2020 144.00 158.43 135.00 143.52 2,535 +7.77(+5.72%)
Mar 12, 2020 144.00 147.00 123.00 135.75 4,307 -23.46(-14.74%)
Mar 11, 2020 168.00 174.00 153.00 159.21 2,628 -7.29(-4.38%)
Mar 10, 2020 180.00 180.00 165.03 166.50 1,313 -0.03(-0.02%)
Mar 09, 2020 180.00 186.12 121.35 166.53 4,846 -8.91(-5.08%)
Mar 06, 2020 183.00 183.00 175.08 175.44 2,110 -7.50(-4.10%)
Mar 05, 2020 184.50 185.97 180.00 182.94 2,057 -0.99(-0.54%)
Mar 04, 2020 186.00 187.71 181.32 183.93 2,627 -0.57(-0.31%)
Mar 03, 2020 183.00 186.00 177.63 184.50 1,853 +5.85(+3.27%)
Mar 02, 2020 174.00 181.50 173.25 178.65 2,153 +0.09(+0.05%)
Feb 28, 2020 174.00 187.50 167.46 178.56 4,929 +1.56(+0.88%)
Feb 27, 2020 195.00 195.00 174.03 177.00 4,368 -16.80(-8.67%)
Feb 26, 2020 195.00 198.57 186.00 193.80 2,963 +9.27(+5.02%)
Feb 25, 2020 195.00 195.00 183.00 184.53 2,317 -8.22(-4.26%)
Feb 24, 2020 186.00 195.00 180.63 192.75 2,213 -1.95(-1.00%)
Feb 21, 2020 207.00 207.00 184.53 194.70 6,852 -12.30(-5.94%)
Feb 20, 2020 204.00 210.00 201.00 207.00 1,492 +4.23(+2.09%)
Feb 19, 2020 206.82 211.20 199.50 202.77 1,167 -1.23(-0.60%)
Feb 18, 2020 213.00 213.00 198.00 204.00 1,834 -2.13(-1.03%)
Feb 14, 2020 207.00 214.80 205.50 206.13 1,474 +0.66(+0.32%)
Feb 13, 2020 189.00 208.86 186.00 205.47 3,171 +16.47(+8.71%)
Feb 12, 2020 195.00 198.00 180.00 189.00 3,432 -6.18(-3.17%)
Feb 11, 2020 214.20 214.83 192.00 195.18 4,925 -20.82(-9.64%)
Feb 10, 2020 213.00 222.00 213.00 216.00 2,561 +3.15(+1.48%)
Feb 07, 2020 213.00 218.37 207.63 212.85 2,226 +2.64(+1.26%)
Feb 06, 2020 211.50 221.91 210.00 210.21 3,256 +3.21(+1.55%)
Feb 05, 2020 210.00 213.00 207.00 207.00 1,170 +0.00(+0.00%)
Feb 04, 2020 213.00 213.00 205.29 207.00 1,378 -3.30(-1.57%)
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.