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 (%)
May 31, 2022 51.90 62.37 49.50 54.84 16,876 +3.54(+6.90%)
May 27, 2022 49.95 51.87 48.15 51.30 14,649 +1.41(+2.83%)
May 26, 2022 48.60 50.94 47.46 49.89 9,780 +0.99(+2.02%)
May 25, 2022 51.45 51.96 45.06 48.90 12,100 -2.55(-4.96%)
May 24, 2022 54.00 54.57 51.42 51.45 3,807 -2.67(-4.93%)
May 23, 2022 55.38 55.95 48.57 54.12 12,654 -1.98(-3.53%)
May 20, 2022 57.06 58.62 54.00 56.10 4,121 -1.59(-2.76%)
May 19, 2022 55.50 60.93 54.30 57.69 14,391 +3.66(+6.77%)
May 18, 2022 56.43 60.00 52.50 54.03 17,215 -5.97(-9.95%)
May 17, 2022 51.00 60.00 49.50 60.00 21,677 -1.05(-1.72%)
May 16, 2022 66.00 67.17 59.70 61.05 11,594 -4.41(-6.74%)
May 13, 2022 64.41 69.00 60.90 65.46 10,782 +1.44(+2.25%)
May 12, 2022 61.89 65.85 60.00 64.02 7,384 +3.39(+5.59%)
May 11, 2022 66.18 68.82 60.60 60.63 2,909 -9.27(-13.26%)
May 10, 2022 67.41 70.14 63.54 69.90 5,181 +3.90(+5.91%)
May 09, 2022 68.07 71.85 62.10 66.00 5,708 -3.36(-4.84%)
May 06, 2022 73.26 73.26 69.06 69.36 3,327 -3.84(-5.25%)
May 05, 2022 76.74 77.97 69.66 73.20 4,748 -7.80(-9.63%)
May 04, 2022 72.00 81.00 67.50 81.00 4,951 +9.66(+13.54%)
May 03, 2022 66.03 72.30 66.00 71.34 11,949 +5.34(+8.09%)
May 02, 2022 72.00 73.50 62.04 66.00 16,431 -3.06(-4.43%)
Apr 29, 2022 66.57 72.00 65.16 69.06 10,916 +5.46(+8.58%)
Apr 28, 2022 74.82 74.82 60.42 63.60 24,734 -11.43(-15.23%)
Apr 27, 2022 78.03 81.18 75.03 75.03 6,387 -3.30(-4.21%)
Apr 26, 2022 81.15 86.37 77.34 78.33 9,954 -8.37(-9.65%)
Apr 25, 2022 67.50 86.70 67.50 86.70 13,417 +2.25(+2.66%)
Apr 22, 2022 72.00 86.67 73.05 84.45 55,256 +10.11(+13.60%)
Apr 21, 2022 63.03 80.70 63.03 74.34 59,757 -27.69(-27.14%)
Apr 20, 2022 107.25 107.43 99.09 102.03 19,032 -5.43(-5.05%)
Apr 19, 2022 112.50 114.90 107.25 107.46 6,732 -2.85(-2.58%)
Apr 18, 2022 116.55 117.09 108.00 110.31 6,079 -9.69(-8.07%)
Apr 14, 2022 123.00 125.55 114.03 120.00 4,785 -3.21(-2.61%)
Apr 13, 2022 119.37 125.10 117.00 123.21 4,465 +4.44(+3.74%)
Apr 12, 2022 126.00 126.81 115.92 118.77 7,824 -3.42(-2.80%)
Apr 11, 2022 130.02 130.02 120.21 122.19 5,033 -9.03(-6.88%)
Apr 08, 2022 130.11 133.38 126.00 131.22 6,100 +0.00(+0.00%)
Apr 07, 2022 133.50 136.41 130.20 131.22 3,715 -2.55(-1.91%)
Apr 06, 2022 133.86 137.07 131.01 133.77 4,824 -1.86(-1.37%)
Apr 05, 2022 138.24 140.67 134.19 135.63 4,137 -4.56(-3.25%)
Apr 04, 2022 138.00 140.19 135.30 140.19 3,416 +3.12(+2.28%)
Apr 01, 2022 136.92 143.91 135.00 137.07 3,579 -3.93(-2.79%)
Mar 31, 2022 138.00 141.00 132.30 141.00 7,172 +3.00(+2.17%)
Mar 30, 2022 144.00 146.34 135.06 138.00 8,105 -6.00(-4.17%)
Mar 29, 2022 147.00 150.45 138.00 144.00 7,660 -4.50(-3.03%)
Mar 28, 2022 144.90 153.00 144.00 148.50 7,196 -4.62(-3.02%)
Mar 25, 2022 163.50 163.50 150.00 153.12 11,975 -13.68(-8.20%)
Mar 24, 2022 184.41 194.10 156.00 166.80 111,408 +38.01(+29.51%)
Mar 23, 2022 132.00 133.17 126.99 128.79 3,453 -0.51(-0.39%)
Mar 22, 2022 134.55 137.91 129.30 129.30 2,116 +0.84(+0.65%)
Mar 21, 2022 135.90 141.87 128.46 128.46 3,242 +2.46(+1.95%)
Mar 18, 2022 138.00 147.00 126.00 126.00 3,535 -9.99(-7.35%)
Mar 17, 2022 139.50 142.08 132.06 135.99 2,009 +3.99(+3.02%)
Mar 16, 2022 126.00 138.21 125.25 132.00 3,051 +6.63(+5.29%)
Mar 15, 2022 128.55 131.34 123.93 125.37 1,590 -1.17(-0.92%)
Mar 14, 2022 134.07 134.34 125.22 126.54 3,753 -4.32(-3.30%)
Mar 11, 2022 141.00 141.03 130.83 130.86 2,256 -9.93(-7.05%)
Mar 10, 2022 137.70 141.00 132.03 140.79 2,960 -6.21(-4.22%)
Mar 09, 2022 129.30 147.00 129.00 147.00 3,752 +21.00(+16.67%)
Mar 08, 2022 132.30 139.47 124.83 126.00 5,852 -3.06(-2.37%)
Mar 07, 2022 136.50 140.34 129.03 129.06 4,463 -12.57(-8.88%)
Mar 04, 2022 154.50 154.53 139.50 141.63 6,694 -13.83(-8.90%)
Mar 03, 2022 155.07 158.70 138.45 155.46 21,646 +4.86(+3.23%)
Mar 02, 2022 141.00 152.37 133.56 150.60 18,423 +14.10(+10.33%)
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.