Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 876.00 900.00 834.00 900.00 2,313 +24.00(+2.74%)
Jan 30, 2018 813.00 879.00 813.00 876.00 2,537 +60.00(+7.35%)
Jan 29, 2018 828.00 834.00 776.67 816.00 1,964 +0.00(+0.00%)
Jan 26, 2018 753.00 828.00 750.00 816.00 2,045 +30.00(+3.82%)
Jan 25, 2018 801.00 816.00 756.84 786.00 2,039 -33.00(-4.03%)
Jan 24, 2018 822.00 830.52 792.00 819.00 2,163 -3.00(-0.36%)
Jan 23, 2018 879.00 879.00 810.00 822.00 3,323 -48.00(-5.52%)
Jan 22, 2018 888.00 897.00 849.00 870.00 2,745 +0.00(+0.00%)
Jan 19, 2018 882.00 882.00 844.47 870.00 2,701 +0.00(+0.00%)
Jan 18, 2018 873.00 882.00 828.00 870.00 2,442 -3.00(-0.34%)
Jan 17, 2018 909.00 912.00 840.00 873.00 3,588 -30.00(-3.32%)
Jan 16, 2018 909.00 942.00 882.00 903.00 5,161 +24.00(+2.73%)
Jan 12, 2018 879.00 879.00 879.00 0 +3.00(+0.34%)
Jan 11, 2018 846.00 908.70 843.00 876.00 3,053 +33.00(+3.91%)
Jan 10, 2018 870.00 879.00 810.00 843.00 2,491 -39.00(-4.42%)
Jan 09, 2018 897.00 924.00 855.00 882.00 3,358 -9.00(-1.01%)
Jan 08, 2018 885.00 944.70 825.00 891.00 7,393 +27.00(+3.12%)
Jan 05, 2018 732.00 876.00 711.00 864.00 11,299 +111.00(+14.74%)
Jan 04, 2018 903.00 930.00 723.00 753.00 15,553 -150.00(-16.61%)
Jan 03, 2018 1035 1047 897.00 903.00 8,208 -141.00(-13.51%)
Jan 02, 2018 1221 1227 810.00 1044 19,663 -177.00(-14.50%)
Dec 29, 2017 1221 1221 1221 0 -36.00(-2.86%)
Dec 28, 2017 1089 1263 1074 1257 11,843 +171.00(+15.75%)
Dec 27, 2017 1032 1122 1020 1086 7,745 +87.00(+8.71%)
Dec 26, 2017 819.00 1065 819.00 999.00 8,814 +177.00(+21.53%)
Dec 22, 2017 840.00 870.00 807.00 822.00 3,018 -15.00(-1.79%)
Dec 21, 2017 900.00 900.00 771.00 837.00 3,930 -18.00(-2.11%)
Dec 20, 2017 852.00 870.00 795.00 855.00 3,085 +72.00(+9.20%)
Dec 19, 2017 900.00 900.00 759.00 783.00 8,642 -36.00(-4.40%)
Dec 18, 2017 663.00 819.00 660.00 819.00 10,057 +165.00(+25.23%)
Dec 15, 2017 690.00 720.00 630.00 654.00 8,079 -45.00(-6.44%)
Dec 14, 2017 585.00 852.00 549.00 699.00 56,891 +174.00(+33.14%)
Dec 13, 2017 519.00 546.00 516.00 525.00 3,358 +21.00(+4.17%)
Dec 12, 2017 480.00 507.00 462.00 504.00 2,033 +21.00(+4.35%)
Dec 11, 2017 465.00 498.00 447.00 483.00 1,998 +15.00(+3.21%)
Dec 08, 2017 498.00 498.00 447.00 468.00 2,957 -6.00(-1.27%)
Dec 07, 2017 516.00 516.00 471.00 474.00 2,136 -33.00(-6.51%)
Dec 06, 2017 537.00 537.00 492.00 507.00 1,746 -9.00(-1.74%)
Dec 05, 2017 492.00 531.00 489.00 516.00 1,541 +18.00(+3.61%)
Dec 04, 2017 525.00 537.00 486.00 498.00 2,195 +3.00(+0.61%)
Dec 01, 2017 441.00 555.00 441.00 495.00 7,183 +87.00(+21.32%)
Nov 30, 2017 540.00 541.50 408.00 408.00 4,052 -135.00(-24.86%)
Nov 29, 2017 585.00 591.00 504.00 543.00 3,454 -27.00(-4.74%)
Nov 28, 2017 582.00 593.94 549.00 570.00 2,705 -21.00(-3.55%)
Nov 27, 2017 609.00 645.00 528.00 591.00 5,494 -6.00(-1.01%)
Nov 24, 2017 534.00 660.00 492.00 597.00 8,790 +72.00(+13.71%)
Nov 22, 2017 426.00 579.00 417.00 525.00 22,755 +114.00(+27.74%)
Nov 21, 2017 420.00 426.00 408.00 411.00 1,254 -3.00(-0.72%)
Nov 20, 2017 423.00 423.00 408.00 414.00 1,710 -6.00(-1.43%)
Nov 17, 2017 408.00 426.00 393.00 420.00 3,520 +18.00(+4.48%)
Nov 16, 2017 372.00 423.00 369.00 402.00 9,632 +33.00(+8.94%)
Nov 15, 2017 336.00 378.00 336.00 369.00 1,806 +12.00(+3.36%)
Nov 14, 2017 384.00 396.00 324.00 357.00 3,773 -15.00(-4.03%)
Nov 13, 2017 342.00 378.00 342.00 372.00 7,264 +24.00(+6.90%)
Nov 10, 2017 348.00 354.00 336.00 348.00 960 +3.00(+0.87%)
Nov 09, 2017 336.00 357.00 330.00 345.00 1,823 +12.00(+3.60%)
Nov 08, 2017 360.00 360.00 330.00 333.00 2,090 -24.00(-6.72%)
Nov 07, 2017 360.00 363.00 345.00 357.00 1,968 +3.00(+0.85%)
Nov 06, 2017 348.00 363.00 342.00 354.00 1,631 +6.00(+1.72%)
Nov 03, 2017 339.00 363.00 315.00 348.00 2,917 +18.00(+5.45%)
Nov 02, 2017 342.00 342.00 315.00 330.00 1,632 +3.00(+0.92%)
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.