Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.650 USD -0.040 (-2.37%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.400 8.490 8.170 8.350 943,456 +0.04(+0.48%)
Jun 27, 2014 8.490 8.530 8.150 8.310 1,455,957 +0.35(+4.40%)
Jun 26, 2014 8.050 8.138 7.730 7.960 528,147 -0.12(-1.49%)
Jun 25, 2014 7.870 8.120 7.400 8.080 2,769,609 +0.64(+8.60%)
Jun 24, 2014 7.700 7.830 7.410 7.440 456,217 -0.26(-3.38%)
Jun 23, 2014 7.980 8.000 7.620 7.700 507,459 -0.22(-2.78%)
Jun 20, 2014 7.990 8.090 7.790 7.920 360,502 -0.10(-1.25%)
Jun 19, 2014 8.050 8.140 7.900 8.020 487,976 +0.12(+1.52%)
Jun 18, 2014 8.100 8.111 7.750 7.900 690,500 -0.18(-2.23%)
Jun 17, 2014 7.810 8.160 7.680 8.080 923,832 +0.26(+3.32%)
Jun 16, 2014 7.250 7.860 7.250 7.820 903,237 +0.59(+8.16%)
Jun 13, 2014 7.380 7.430 7.180 7.230 315,034 -0.08(-1.09%)
Jun 12, 2014 7.100 7.470 7.020 7.310 273,492 +0.13(+1.81%)
Jun 11, 2014 7.030 7.230 7.030 7.180 252,597 +0.04(+0.56%)
Jun 10, 2014 7.000 7.140 6.920 7.140 276,114 +0.18(+2.59%)
Jun 06, 2014 7.160 7.230 6.850 6.960 369,999 -0.12(-1.69%)
Jun 05, 2014 7.050 7.120 6.710 7.080 428,196 +0.13(+1.87%)
Jun 04, 2014 7.070 7.180 6.840 6.950 558,870 -0.18(-2.52%)
Jun 03, 2014 7.330 7.420 7.065 7.130 500,862 -0.25(-3.39%)
Jun 02, 2014 7.610 7.770 7.320 7.380 875,190 -0.21(-2.77%)
May 30, 2014 7.850 7.880 7.500 7.590 562,848 -0.19(-2.44%)
May 29, 2014 7.550 7.890 7.530 7.780 642,153 +0.26(+3.46%)
May 28, 2014 7.690 7.690 7.450 7.520 288,570 -0.03(-0.40%)
May 27, 2014 7.600 7.920 7.370 7.550 539,799 +0.01(+0.13%)
May 23, 2014 7.440 7.540 7.540 7.540 617,200 +0.04(+0.53%)
May 22, 2014 7.550 7.640 7.400 7.500 257,615 +0.01(+0.13%)
May 21, 2014 7.600 7.750 7.390 7.490 517,955 -0.05(-0.66%)
May 20, 2014 7.740 7.740 7.380 7.540 620,495 -0.15(-1.95%)
May 19, 2014 7.300 7.840 7.210 7.690 905,045 +0.44(+6.07%)
May 16, 2014 7.110 7.250 6.910 7.250 403,088 +0.07(+0.97%)
May 15, 2014 7.010 7.340 6.800 7.180 508,862 +0.17(+2.43%)
May 14, 2014 7.390 7.470 7.000 7.010 668,846 -0.36(-4.88%)
May 13, 2014 7.230 7.680 7.180 7.370 1,051,266 +0.12(+1.66%)
May 12, 2014 7.110 7.390 6.950 7.250 1,288,855 +0.21(+2.98%)
May 09, 2014 6.510 7.100 6.310 7.040 1,601,683 +0.54(+8.31%)
May 08, 2014 6.530 7.390 6.480 6.500 2,681,212 +0.69(+11.88%)
May 07, 2014 6.020 6.030 5.670 5.810 588,591 -0.21(-3.49%)
May 06, 2014 6.240 6.400 5.960 6.020 554,055 -0.28(-4.44%)
May 05, 2014 6.200 6.410 6.160 6.300 480,130 -0.08(-1.25%)
May 02, 2014 6.450 6.470 6.260 6.380 614,261 +0.00(+0.00%)
May 01, 2014 6.110 6.380 5.982 6.380 632,763 +0.29(+4.76%)
Apr 30, 2014 5.950 6.105 5.800 6.090 342,925 +0.08(+1.33%)
Apr 29, 2014 5.860 6.140 5.730 6.010 467,242 +0.21(+3.62%)
Apr 28, 2014 5.590 5.870 5.420 5.800 535,362 +0.20(+3.57%)
Apr 25, 2014 5.680 5.750 5.540 5.600 330,713 -0.13(-2.27%)
Apr 24, 2014 5.850 5.880 5.550 5.730 327,373 -0.05(-0.87%)
Apr 23, 2014 5.750 5.830 5.570 5.780 265,136 +0.04(+0.70%)
Apr 22, 2014 5.520 5.800 5.520 5.740 401,989 +0.26(+4.74%)
Apr 21, 2014 5.500 5.590 5.320 5.480 283,580 +0.04(+0.74%)
Apr 17, 2014 5.490 5.440 5.440 5.440 373,400 -0.08(-1.45%)
Apr 16, 2014 5.540 5.620 5.370 5.520 319,915 +0.04(+0.73%)
Apr 15, 2014 5.490 5.570 5.070 5.480 597,354 -0.01(-0.18%)
Apr 14, 2014 5.690 5.760 5.240 5.490 475,330 -0.12(-2.14%)
Apr 11, 2014 5.600 5.950 5.580 5.610 522,698 -0.12(-2.09%)
Apr 10, 2014 6.050 6.080 5.650 5.730 634,029 -0.38(-6.22%)
Apr 09, 2014 5.900 6.150 5.730 6.110 432,144 +0.41(+7.19%)
Apr 08, 2014 5.610 5.780 5.410 5.700 518,050 +0.08(+1.42%)
Apr 07, 2014 5.800 5.880 5.510 5.620 722,796 -0.14(-2.43%)
Apr 04, 2014 5.990 6.010 5.610 5.760 953,458 -0.13(-2.21%)
Apr 03, 2014 6.120 6.160 5.800 5.890 1,097,923 -0.26(-4.23%)
Apr 02, 2014 6.230 6.290 6.050 6.150 355,311 -0.04(-0.65%)
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.