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
Streaming Delayed 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 (%)
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%)
Jul 01, 2016 405.00 387.00 387.00 387.00 13,585 +0.00(+0.00%)
Jun 30, 2016 294.00 462.00 252.00 387.00 48,315 -609.00(-61.14%)
Jun 29, 2016 1065 1071 993.00 996.00 1,625 -48.00(-4.60%)
Jun 28, 2016 1065 1071 1023 1044 1,092 +3.00(+0.29%)
Jun 27, 2016 960.00 1101 960.00 1041 1,838 +51.00(+5.15%)
Jun 24, 2016 960.00 1002 960.00 990.00 13,909 -12.00(-1.20%)
Jun 23, 2016 1026 1053 990.00 1002 1,283 -27.00(-2.62%)
Jun 22, 2016 1011 1056 981.00 1029 975 +30.00(+3.00%)
Jun 21, 2016 975.00 1011 939.00 999.00 1,075 +33.00(+3.42%)
Jun 20, 2016 966.00 1041 924.00 966.00 1,063 +0.00(+0.00%)
Jun 17, 2016 1059 1059 960.00 966.00 1,469 -84.00(-8.00%)
Jun 16, 2016 1038 1065 1020 1050 784 +18.00(+1.74%)
Jun 15, 2016 1002 1041 969.00 1032 951 +12.00(+1.18%)
Jun 14, 2016 1056 1056 1002 1020 881 -6.00(-0.58%)
Jun 13, 2016 1110 1134 1011 1026 2,306 -75.00(-6.81%)
Jun 10, 2016 1152 1188 1059 1101 1,389 -48.00(-4.18%)
Jun 09, 2016 1227 1257 1134 1149 1,119 -93.00(-7.49%)
Jun 08, 2016 1200 1257 1200 1242 856 +27.00(+2.22%)
Jun 07, 2016 1176 1257 1176 1215 1,023 +30.00(+2.53%)
Jun 06, 2016 1134 1194 1131 1185 1,181 +39.00(+3.40%)
Jun 03, 2016 1104 1146 1095 1146 875 +36.00(+3.24%)
Jun 02, 2016 1146 1155 1095 1110 463 -27.00(-2.37%)
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.