Chronicle Journal: Finance

Amphastar Pharma (NQ: AMPH )

17.35 USD UNCHANGED
Streaming Delayed Price Updated: 4:37 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 17.49 17.72 17.30 17.35 120,527 -0.05(-0.29%)
Apr 14, 2021 17.34 17.77 17.32 17.40 117,173 +0.07(+0.40%)
Apr 13, 2021 17.14 17.54 17.14 17.33 156,278 +0.22(+1.29%)
Apr 12, 2021 17.83 17.83 16.91 17.11 263,107 -0.78(-4.36%)
Apr 09, 2021 17.73 17.92 17.67 17.89 96,000 +0.11(+0.62%)
Apr 08, 2021 17.78 17.97 17.59 17.78 145,847 +0.04(+0.23%)
Apr 07, 2021 17.59 17.92 17.51 17.74 113,380 +0.11(+0.62%)
Apr 06, 2021 17.63 17.88 17.52 17.63 123,051 -0.05(-0.31%)
Apr 05, 2021 18.22 18.22 17.56 17.68 124,451 -0.41(-2.24%)
Apr 01, 2021 18.33 18.40 17.78 18.09 176,700 -0.23(-1.26%)
Mar 31, 2021 18.01 18.41 18.01 18.32 255,623 +0.32(+1.78%)
Mar 30, 2021 18.11 18.32 17.96 18.00 77,978 -0.11(-0.61%)
Mar 29, 2021 18.31 18.54 18.06 18.11 195,527 +0.07(+0.39%)
Mar 26, 2021 17.92 18.19 17.86 18.04 94,400 +0.14(+0.78%)
Mar 25, 2021 17.94 18.04 17.63 17.90 117,240 +0.24(+1.36%)
Mar 24, 2021 18.08 18.24 17.66 17.66 134,687 -0.33(-1.83%)
Mar 23, 2021 18.35 18.35 17.85 17.99 137,460 -0.50(-2.70%)
Mar 22, 2021 18.13 18.59 18.01 18.49 153,358 +0.42(+2.32%)
Mar 19, 2021 17.89 18.16 17.64 18.07 535,700 +0.16(+0.89%)
Mar 18, 2021 18.00 18.41 17.84 17.91 187,898 -0.08(-0.44%)
Mar 17, 2021 18.27 18.40 17.82 17.99 203,285 -0.45(-2.44%)
Mar 16, 2021 19.25 19.44 17.72 18.44 218,862 -0.71(-3.71%)
Mar 15, 2021 19.33 19.40 18.88 19.15 177,010 -0.21(-1.08%)
Mar 12, 2021 19.06 19.41 18.97 19.36 141,200 +0.32(+1.68%)
Mar 11, 2021 18.96 19.10 18.71 19.04 165,172 +0.26(+1.38%)
Mar 10, 2021 18.62 18.93 18.61 18.78 180,300 -0.01(-0.05%)
Mar 09, 2021 18.10 19.14 18.10 18.79 281,457 +0.83(+4.62%)
Mar 08, 2021 17.44 18.05 17.44 17.96 196,498 +0.44(+2.51%)
Mar 05, 2021 17.33 17.57 17.11 17.52 222,200 +0.31(+1.80%)
Mar 04, 2021 17.70 17.80 17.17 17.21 199,607 -0.57(-3.21%)
Mar 03, 2021 17.48 17.86 17.20 17.78 212,036 +0.41(+2.36%)
Mar 02, 2021 17.44 17.73 17.15 17.37 1,418,864 -0.11(-0.63%)
Mar 01, 2021 17.81 18.03 17.41 17.48 305,447 -0.05(-0.29%)
Feb 26, 2021 17.55 17.89 17.31 17.53 388,600 -0.36(-2.01%)
Feb 25, 2021 18.22 18.45 17.86 17.89 121,250 -0.46(-2.51%)
Feb 24, 2021 17.96 18.45 17.85 18.35 128,479 +0.58(+3.26%)
Feb 23, 2021 18.04 18.22 17.66 17.77 176,419 -0.34(-1.88%)
Feb 22, 2021 18.35 18.37 18.04 18.11 178,457 -0.36(-1.98%)
Feb 19, 2021 18.31 18.60 18.29 18.48 352,900 +0.12(+0.68%)
Feb 18, 2021 18.57 18.76 18.33 18.35 153,973 -0.35(-1.87%)
Feb 17, 2021 18.41 18.86 18.30 18.70 114,158 +0.29(+1.58%)
Feb 16, 2021 18.93 18.96 18.40 18.41 166,937 -0.47(-2.49%)
Feb 12, 2021 19.11 19.18 18.84 18.88 113,100 -0.26(-1.36%)
Feb 11, 2021 18.90 19.21 18.75 19.14 173,120 +0.31(+1.65%)
Feb 10, 2021 18.91 18.93 18.48 18.83 135,717 -0.10(-0.53%)
Feb 09, 2021 18.93 19.11 18.71 18.93 100,706 +0.07(+0.37%)
Feb 08, 2021 19.08 19.18 18.68 18.86 125,980 -0.21(-1.10%)
Feb 05, 2021 19.07 19.21 18.73 19.07 137,300 +0.08(+0.42%)
Feb 04, 2021 18.38 19.07 18.38 18.99 213,038 +0.57(+3.09%)
Feb 03, 2021 18.47 18.67 18.08 18.42 140,364 -0.15(-0.81%)
Feb 02, 2021 18.63 18.83 18.51 18.57 111,236 +0.11(+0.60%)
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.