Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.8895 +0.0695 (+8.48%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2355 2364 2250 2277 1,876 -57.00(-2.44%)
May 29, 2014 2265 2367 2259 2334 2,140 +78.00(+3.46%)
May 28, 2014 2307 2307 2235 2256 961 -9.00(-0.40%)
May 27, 2014 2280 2376 2211 2265 1,799 +3.00(+0.13%)
May 23, 2014 2232 2262 2262 2262 2,057 +12.03(+0.53%)
May 22, 2014 2265 2292 2220 2250 858 +2.97(+0.13%)
May 21, 2014 2280 2325 2217 2247 1,726 -15.00(-0.66%)
May 20, 2014 2322 2322 2214 2262 2,068 -45.00(-1.95%)
May 19, 2014 2190 2352 2163 2307 3,016 +132.00(+6.07%)
May 16, 2014 2133 2175 2073 2175 1,343 +21.00(+0.97%)
May 15, 2014 2103 2202 2040 2154 1,696 +51.00(+2.43%)
May 14, 2014 2217 2241 2100 2103 2,229 -108.00(-4.88%)
May 13, 2014 2169 2304 2154 2211 3,504 +36.00(+1.66%)
May 12, 2014 2133 2217 2085 2175 4,296 +63.00(+2.98%)
May 09, 2014 1953 2130 1893 2112 5,338 +162.00(+8.31%)
May 08, 2014 1959 2217 1944 1950 8,937 +207.00(+11.88%)
May 07, 2014 1806 1809 1701 1743 1,961 -63.00(-3.49%)
May 06, 2014 1872 1920 1788 1806 1,846 -84.00(-4.44%)
May 05, 2014 1860 1923 1848 1890 1,600 -24.00(-1.25%)
May 02, 2014 1935 1941 1878 1914 2,047 +0.00(+0.00%)
May 01, 2014 1833 1914 1795 1914 2,109 +87.00(+4.76%)
Apr 30, 2014 1785 1832 1740 1827 1,143 +24.00(+1.33%)
Apr 29, 2014 1758 1842 1719 1803 1,557 +63.00(+3.62%)
Apr 28, 2014 1677 1761 1626 1740 1,784 +60.00(+3.57%)
Apr 25, 2014 1704 1725 1662 1680 1,102 -39.00(-2.27%)
Apr 24, 2014 1755 1764 1665 1719 1,091 -15.00(-0.87%)
Apr 23, 2014 1725 1749 1671 1734 883 +12.00(+0.70%)
Apr 22, 2014 1656 1740 1656 1722 1,339 +78.00(+4.74%)
Apr 21, 2014 1650 1677 1596 1644 945 +12.00(+0.74%)
Apr 17, 2014 1647 1632 1632 1632 1,244 -24.00(-1.45%)
Apr 16, 2014 1662 1686 1611 1656 1,066 +12.00(+0.73%)
Apr 15, 2014 1647 1671 1521 1644 1,991 -3.00(-0.18%)
Apr 14, 2014 1707 1728 1572 1647 1,584 -36.00(-2.14%)
Apr 11, 2014 1680 1785 1674 1683 1,742 -36.00(-2.09%)
Apr 10, 2014 1815 1824 1695 1719 2,113 -114.00(-6.22%)
Apr 09, 2014 1770 1845 1719 1833 1,440 +123.00(+7.19%)
Apr 08, 2014 1683 1734 1623 1710 1,726 +24.00(+1.42%)
Apr 07, 2014 1740 1764 1653 1686 2,409 -42.00(-2.43%)
Apr 04, 2014 1797 1803 1683 1728 3,178 -39.00(-2.21%)
Apr 03, 2014 1836 1848 1740 1767 3,659 -78.00(-4.23%)
Apr 02, 2014 1869 1887 1815 1845 1,184 -12.00(-0.65%)
Apr 01, 2014 1902 1950 1815 1857 1,952 -48.00(-2.52%)
Mar 31, 2014 1776 1908 1764 1905 3,963 +144.00(+8.18%)
Mar 28, 2014 1788 1815 1716 1761 2,245 -15.00(-0.84%)
Mar 27, 2014 1722 1779 1638 1776 2,898 +66.00(+3.86%)
Mar 26, 2014 1851 1890 1700 1710 3,761 -150.00(-8.06%)
Mar 25, 2014 1890 1917 1821 1860 1,979 -30.00(-1.59%)
Mar 24, 2014 1962 1986 1734 1890 3,663 -69.00(-3.52%)
Mar 21, 2014 1971 1995 1863 1959 2,906 -12.00(-0.61%)
Mar 20, 2014 1968 2025 1936 1971 1,748 -9.00(-0.45%)
Mar 19, 2014 2016 2055 1938 1980 2,024 -33.00(-1.64%)
Mar 18, 2014 1890 2019 1881 2013 3,191 +141.00(+7.53%)
Mar 17, 2014 1998 1998 1863 1872 3,271 -90.00(-4.59%)
Mar 14, 2014 2010 2031 1914 1962 3,218 -6.00(-0.30%)
Mar 13, 2014 2037 2058 1844 1968 4,454 -48.00(-2.38%)
Mar 12, 2014 2040 2067 1962 2016 1,983 -15.00(-0.74%)
Mar 11, 2014 2139 2151 1991 2031 3,098 -48.00(-2.31%)
Mar 10, 2014 2070 2091 1950 2079 4,014 +12.00(+0.58%)
Mar 07, 2014 2112 2121 2025 2067 4,007 +3.00(+0.15%)
Mar 06, 2014 2196 2208 2055 2064 6,322 -135.00(-6.14%)
Mar 05, 2014 2259 2285 2199 2199 2,332 -51.00(-2.27%)
Mar 04, 2014 2223 2319 2196 2250 3,218 +60.00(+2.74%)
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.