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 (%)
Sep 30, 2016 233.97 236.07 210.00 222.06 1,754 -5.94(-2.61%)
Sep 29, 2016 236.97 240.00 225.00 228.00 2,494 -9.99(-4.20%)
Sep 28, 2016 225.03 240.00 225.03 237.99 1,060 +11.76(+5.20%)
Sep 27, 2016 252.00 254.94 223.65 226.23 2,512 -18.66(-7.62%)
Sep 26, 2016 267.03 272.52 240.90 244.89 3,042 -19.41(-7.34%)
Sep 23, 2016 269.67 275.31 264.30 264.30 801 -2.67(-1.00%)
Sep 22, 2016 264.78 272.58 264.00 266.97 1,530 -0.03(-0.01%)
Sep 21, 2016 264.00 276.00 264.00 267.00 804 +2.97(+1.12%)
Sep 20, 2016 271.50 272.40 261.00 264.03 603 +2.97(+1.14%)
Sep 19, 2016 264.00 272.64 260.97 261.06 544 -5.91(-2.21%)
Sep 16, 2016 276.00 276.00 261.00 266.97 645 -4.20(-1.55%)
Sep 15, 2016 266.97 276.00 261.00 271.17 560 +8.43(+3.21%)
Sep 14, 2016 268.35 272.40 258.60 262.74 586 +4.71(+1.83%)
Sep 13, 2016 264.00 275.52 255.78 258.03 492 -11.94(-4.42%)
Sep 12, 2016 263.97 282.00 250.50 269.97 463 +8.94(+3.42%)
Sep 09, 2016 276.03 276.03 258.00 261.03 542 -12.09(-4.43%)
Sep 08, 2016 275.97 292.41 264.00 273.12 2,641 +0.09(+0.03%)
Sep 07, 2016 260.97 276.00 260.97 273.03 1,394 +15.48(+6.01%)
Sep 06, 2016 252.03 262.50 252.03 257.55 603 +2.58(+1.01%)
Sep 02, 2016 261.00 254.97 254.97 254.97 304 -2.88(-1.12%)
Sep 01, 2016 249.00 261.60 248.22 257.85 1,334 +9.84(+3.97%)
Aug 31, 2016 247.53 254.25 246.00 248.01 889 -1.02(-0.41%)
Aug 30, 2016 247.50 254.10 246.00 249.03 1,547 -0.72(-0.29%)
Aug 29, 2016 273.00 273.48 232.50 249.75 2,047 -24.24(-8.85%)
Aug 26, 2016 281.97 287.61 273.00 273.99 1,147 -2.70(-0.98%)
Aug 25, 2016 272.97 297.00 270.06 276.69 3,715 +6.69(+2.48%)
Aug 24, 2016 269.97 278.97 264.00 270.00 1,651 +1.86(+0.69%)
Aug 23, 2016 258.33 270.00 258.00 268.14 1,392 +7.17(+2.75%)
Aug 22, 2016 261.00 261.06 258.00 260.97 525 -0.12(-0.05%)
Aug 19, 2016 269.97 271.50 252.30 261.09 1,659 -7.44(-2.77%)
Aug 18, 2016 272.97 273.00 267.00 268.53 927 -2.13(-0.79%)
Aug 17, 2016 274.80 275.70 270.00 270.66 589 -4.20(-1.53%)
Aug 16, 2016 279.33 283.50 273.36 274.86 738 -7.62(-2.70%)
Aug 15, 2016 281.97 285.90 276.27 282.48 681 +3.03(+1.08%)
Aug 12, 2016 285.27 290.91 276.00 279.45 1,282 -4.68(-1.65%)
Aug 11, 2016 282.87 285.69 282.30 284.13 775 +0.63(+0.22%)
Aug 10, 2016 289.80 289.80 282.60 283.50 900 -6.27(-2.16%)
Aug 09, 2016 285.03 294.00 285.00 289.77 1,043 +4.71(+1.65%)
Aug 08, 2016 288.00 294.00 282.60 285.06 832 -0.48(-0.17%)
Aug 05, 2016 287.97 287.97 284.10 285.54 900 +0.27(+0.09%)
Aug 04, 2016 288.03 290.19 283.86 285.27 611 -3.24(-1.12%)
Aug 03, 2016 285.54 294.18 285.00 288.51 993 +3.24(+1.14%)
Aug 02, 2016 300.00 301.50 282.60 285.27 900 -2.16(-0.75%)
Aug 01, 2016 300.00 306.00 285.00 287.43 1,274 -9.57(-3.22%)
Jul 29, 2016 295.62 306.00 286.05 297.00 1,169 +1.35(+0.46%)
Jul 28, 2016 285.03 307.50 285.00 295.65 1,841 +7.68(+2.67%)
Jul 27, 2016 288.03 291.00 285.00 287.97 1,020 +2.49(+0.87%)
Jul 26, 2016 293.97 293.97 285.00 285.48 796 -0.72(-0.25%)
Jul 25, 2016 293.97 294.00 285.00 286.20 1,018 -0.93(-0.32%)
Jul 22, 2016 294.00 297.69 282.54 287.13 1,895 -10.59(-3.56%)
Jul 21, 2016 293.97 312.00 290.55 297.72 2,190 +7.17(+2.47%)
Jul 20, 2016 287.94 293.40 282.00 290.55 1,343 +6.57(+2.31%)
Jul 19, 2016 298.11 298.11 283.98 283.98 1,503 -11.37(-3.85%)
Jul 18, 2016 312.00 315.00 279.27 295.35 3,659 -13.65(-4.42%)
Jul 15, 2016 321.00 324.00 303.00 309.00 2,234 -6.00(-1.90%)
Jul 14, 2016 315.00 333.00 306.00 315.00 3,271 +9.00(+2.94%)
Jul 13, 2016 323.97 345.00 303.00 306.00 5,029 -6.00(-1.92%)
Jul 12, 2016 279.00 315.00 267.00 312.00 6,065 +27.03(+9.49%)
Jul 11, 2016 324.00 324.00 276.00 284.97 10,421 -42.03(-12.85%)
Jul 08, 2016 339.00 345.00 315.00 327.00 6,930 -18.00(-5.22%)
Jul 07, 2016 360.00 372.00 321.00 345.00 5,052 -18.00(-4.96%)
Jul 06, 2016 387.00 390.00 315.00 363.00 7,978 -30.00(-7.63%)
Jul 05, 2016 390.00 408.00 351.00 393.00 7,693 +6.00(+1.55%)
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.