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 (%)
Jan 30, 2015 1530 1599 1500 1506 2,371 -66.00(-4.20%)
Jan 29, 2015 1548 1575 1473 1572 2,123 +48.00(+3.15%)
Jan 28, 2015 1665 1671 1380 1524 4,686 -102.00(-6.27%)
Jan 27, 2015 1560 1695 1524 1626 7,245 +30.00(+1.88%)
Jan 26, 2015 1479 1635 1458 1596 8,088 +177.00(+12.47%)
Jan 23, 2015 1296 1470 1248 1419 6,497 +135.00(+10.51%)
Jan 22, 2015 1260 1287 1230 1284 1,475 +33.00(+2.64%)
Jan 21, 2015 1305 1325 1230 1251 1,424 -63.00(-4.79%)
Jan 20, 2015 1302 1344 1224 1314 2,141 +39.00(+3.06%)
Jan 16, 2015 1203 1320 1203 1275 2,588 +75.00(+6.25%)
Jan 15, 2015 1248 1329 1188 1200 4,043 -42.00(-3.38%)
Jan 14, 2015 1080 1296 1077 1242 4,368 +153.00(+14.05%)
Jan 13, 2015 1110 1119 1074 1089 1,158 -9.00(-0.82%)
Jan 12, 2015 1104 1110 1053 1098 945 -3.00(-0.27%)
Jan 09, 2015 1122 1122 1065 1101 946 -21.00(-1.87%)
Jan 08, 2015 1104 1122 1077 1122 972 +30.00(+2.75%)
Jan 07, 2015 1053 1101 1050 1092 1,203 +54.00(+5.20%)
Jan 06, 2015 1074 1098 1026 1038 811 -33.00(-3.08%)
Jan 05, 2015 1125 1149 1065 1071 1,299 -54.00(-4.80%)
Jan 02, 2015 1038 1164 1032 1125 2,683 +96.00(+9.33%)
Dec 31, 2014 984.00 1029 1029 1029 3,131 +42.00(+4.26%)
Dec 30, 2014 1017 1017 978.00 987.00 1,752 -27.00(-2.66%)
Dec 29, 2014 1026 1059 993.00 1014 1,652 -18.00(-1.74%)
Dec 26, 2014 1026 1047 1005 1032 718 +3.00(+0.29%)
Dec 24, 2014 996.00 1029 1029 1029 1,154 +51.00(+5.21%)
Dec 23, 2014 1017 1020 972.00 978.00 1,351 -39.00(-3.83%)
Dec 22, 2014 1038 1059 993.00 1017 1,622 -21.00(-2.02%)
Dec 19, 2014 1071 1101 1032 1038 1,162 -54.00(-4.95%)
Dec 18, 2014 1080 1107 1044 1092 1,381 +21.00(+1.96%)
Dec 17, 2014 990.00 1077 990.00 1071 1,172 +84.00(+8.51%)
Dec 16, 2014 1005 1035 984.00 987.00 928 -21.00(-2.08%)
Dec 15, 2014 1095 1110 993.00 1008 1,206 -90.00(-8.20%)
Dec 12, 2014 1041 1107 1029 1098 1,233 +45.00(+4.27%)
Dec 11, 2014 1047 1077 1026 1053 1,195 +27.00(+2.63%)
Dec 10, 2014 1035 1074 1020 1026 1,363 -6.00(-0.58%)
Dec 09, 2014 987.00 1032 975.00 1032 1,433 +45.00(+4.56%)
Dec 08, 2014 1011 1026 984.00 987.00 1,408 -21.00(-2.08%)
Dec 05, 2014 981.00 1008 966.54 1008 1,074 +27.00(+2.75%)
Dec 04, 2014 993.00 996.00 963.00 981.00 922 -3.00(-0.30%)
Dec 03, 2014 990.00 1023 964.50 984.00 1,587 -3.00(-0.30%)
Dec 02, 2014 990.00 1014 975.00 987.00 1,181 +6.00(+0.61%)
Dec 01, 2014 1092 1092 978.00 981.00 2,080 -39.00(-3.82%)
Nov 28, 2014 1107 1125 1020 1020 1,079 -84.00(-7.61%)
Nov 26, 2014 1026 1104 1104 1104 2,526 +81.00(+7.92%)
Nov 25, 2014 1053 1062 1017 1023 1,225 -33.00(-3.12%)
Nov 24, 2014 1023 1056 1023 1056 969 +33.00(+3.23%)
Nov 21, 2014 1050 1059 1020 1023 867 -6.00(-0.58%)
Nov 20, 2014 1053 1056 1020 1029 878 -18.00(-1.72%)
Nov 19, 2014 1035 1080 1017 1047 1,064 +6.00(+0.58%)
Nov 18, 2014 981.00 1050 978.00 1041 1,148 +66.00(+6.77%)
Nov 17, 2014 975.00 1017 969.00 975.00 1,349 -27.00(-2.69%)
Nov 14, 2014 1008 1023 975.00 1002 1,023 -12.00(-1.18%)
Nov 13, 2014 960.00 1056 957.00 1014 1,952 +33.00(+3.36%)
Nov 12, 2014 1083 1083 960.00 981.00 4,543 -108.00(-9.92%)
Nov 11, 2014 1134 1134 1080 1089 1,193 -21.00(-1.89%)
Nov 10, 2014 1149 1149 1086 1110 1,518 -36.00(-3.14%)
Nov 07, 2014 1104 1152 1095 1146 993 +36.00(+3.24%)
Nov 06, 2014 1113 1149 1098 1110 1,002 -9.00(-0.80%)
Nov 05, 2014 1143 1146 1104 1119 947 -21.00(-1.84%)
Nov 04, 2014 1125 1155 1110 1140 1,025 +9.00(+0.80%)
Nov 03, 2014 1173 1215 1125 1131 1,772 -33.00(-2.84%)
Oct 31, 2014 1179 1212 1152 1164 1,489 -6.00(-0.51%)
Oct 30, 2014 1140 1185 1128 1170 1,236 +27.00(+2.36%)
Oct 29, 2014 1194 1194 1122 1143 1,104 -42.00(-3.54%)
Oct 28, 2014 1176 1200 1152 1185 2,065 +33.00(+2.86%)
Oct 27, 2014 1197 1176 1176 1152 2,204 -24.00(-2.04%)
Oct 24, 2014 1137 1179 1123 1176 1,352 +39.00(+3.43%)
Oct 23, 2014 1113 1143 1086 1137 1,566 +39.00(+3.55%)
Oct 22, 2014 1095 1125 1065 1098 1,132 -12.00(-1.08%)
Oct 21, 2014 1200 1212 1092 1110 2,152 -90.00(-7.50%)
Oct 20, 2014 1245 1260 1200 1200 1,828 -48.00(-3.85%)
Oct 17, 2014 1368 1368 1239 1248 5,206 +48.00(+4.00%)
Oct 16, 2014 1155 1227 1149 1200 2,876 +12.00(+1.01%)
Oct 15, 2014 1035 1188 1017 1188 3,256 +132.00(+12.50%)
Oct 14, 2014 1041 1077 1005 1056 2,092 +30.00(+2.92%)
Oct 13, 2014 1038 1050 996.00 1026 2,504 -27.00(-2.56%)
Oct 10, 2014 1020 1056 996.00 1053 1,531 +12.00(+1.15%)
Oct 09, 2014 1074 1077 1021 1041 1,518 -18.00(-1.70%)
Oct 08, 2014 1044 1062 996.00 1059 1,835 +27.00(+2.62%)
Oct 07, 2014 1035 1038 1005 1032 1,670 +3.00(+0.29%)
Oct 06, 2014 1083 1086 1029 1029 1,826 -60.00(-5.51%)
Oct 03, 2014 1185 1188 1080 1089 2,013 -93.00(-7.87%)
Oct 02, 2014 1080 1188 1065 1182 2,864 +114.00(+10.67%)
Oct 01, 2014 1050 1074 1014 1068 2,890 +9.00(+0.85%)
Sep 30, 2014 1092 1108 1059 1059 2,149 -57.00(-5.11%)
Sep 29, 2014 996.00 1117 993.00 1116 2,443 +111.00(+11.04%)
Sep 26, 2014 1041 1050 993.00 1005 2,306 -33.00(-3.18%)
Sep 25, 2014 1080 1080 1035 1038 1,746 -39.00(-3.62%)
Sep 24, 2014 1056 1086 1053 1077 2,771 +3.00(+0.28%)
Sep 23, 2014 1005 1080 993.00 1074 4,269 +75.00(+7.51%)
Sep 22, 2014 1071 1074 990.00 999.00 2,731 -45.00(-4.31%)
Sep 19, 2014 1029 1050 996.00 1044 4,671 +12.00(+1.16%)
Sep 18, 2014 1092 1092 1017 1032 2,252 -48.00(-4.44%)
Sep 17, 2014 1101 1119 1074 1080 1,489 -15.00(-1.37%)
Sep 16, 2014 1068 1116 1095 1095 1,814 +0.00(+0.00%)
Sep 15, 2014 1077 1104 1053 1095 3,443 +15.00(+1.39%)
Sep 12, 2014 1128 1146 1074 1080 3,062 -48.00(-4.26%)
Sep 11, 2014 1056 1146 1053 1128 5,937 +72.00(+6.82%)
Sep 10, 2014 1071 1080 1030 1056 4,317 -15.00(-1.40%)
Sep 09, 2014 1092 1132 1068 1071 4,919 -36.00(-3.25%)
Sep 08, 2014 1155 1167 1092 1107 6,643 -51.00(-4.40%)
Sep 05, 2014 1182 1212 1137 1158 3,060 -24.00(-2.03%)
Sep 04, 2014 1254 1260 1140 1182 9,508 -90.00(-7.08%)
Sep 03, 2014 1350 1362 1266 1272 6,515 -78.00(-5.78%)
Sep 02, 2014 1410 1410 1323 1350 4,419 -57.00(-4.05%)
Aug 29, 2014 1395 1407 1407 1407 2,444 +18.00(+1.30%)
Aug 28, 2014 1431 1431 1377 1389 3,121 -51.00(-3.54%)
Aug 27, 2014 1482 1482 1395 1440 6,268 -21.00(-1.44%)
Aug 26, 2014 1506 1521 1449 1461 6,038 -60.00(-3.94%)
Aug 25, 2014 1548 1668 1506 1521 11,969 +69.00(+4.75%)
Aug 22, 2014 1656 1656 1449 1452 16,523 -246.00(-14.49%)
Aug 21, 2014 1770 1830 1653 1698 21,924 -540.00(-24.13%)
Aug 20, 2014 2304 2337 2193 2238 2,840 -24.00(-1.06%)
Aug 19, 2014 2158 2268 2133 2262 2,725 +120.00(+5.60%)
Aug 18, 2014 2100 2229 2010 2142 6,261 +66.00(+3.18%)
Aug 15, 2014 1983 2095 1956 2076 2,838 +123.00(+6.30%)
Aug 14, 2014 1935 1968 1935 1953 1,091 +21.00(+1.09%)
Aug 13, 2014 1968 2016 1920 1932 1,279 -39.00(-1.98%)
Aug 12, 2014 1941 2016 1941 1971 1,867 +27.00(+1.39%)
Aug 11, 2014 1926 1956 1893 1944 1,596 +24.00(+1.25%)
Aug 08, 2014 1830 1911 1830 1920 973 +51.00(+2.73%)
Aug 07, 2014 1917 1947 1845 1869 1,550 -60.00(-3.11%)
Aug 06, 2014 2025 2025 1926 1929 1,851 -54.00(-2.72%)
Aug 05, 2014 1908 2085 1860 1983 3,888 +117.00(+6.27%)
Aug 04, 2014 1812 1866 1803 1866 1,064 +57.00(+3.15%)
Aug 01, 2014 1797 1836 1770 1809 1,277 +0.00(+0.00%)
Jul 31, 2014 1884 1884 1773 1809 2,213 -36.00(-1.95%)
Jul 30, 2014 1866 1917 1827 1845 1,814 +39.00(+2.16%)
Jul 29, 2014 1827 1842 1800 1806 1,975 -18.00(-0.99%)
Jul 28, 2014 1887 1938 1782 1824 2,868 -57.00(-3.03%)
Jul 25, 2014 1902 1908 1848 1881 1,871 -21.00(-1.10%)
Jul 24, 2014 1914 1951 1851 1902 2,500 -15.00(-0.78%)
Jul 23, 2014 1992 2016 1905 1917 2,290 -60.00(-3.03%)
Jul 22, 2014 2025 2052 1962 1977 954 +3.00(+0.15%)
Jul 21, 2014 2055 2055 1950 1974 1,100 -30.00(-1.50%)
Jul 18, 2014 1971 2043 1965 2004 1,465 +27.00(+1.37%)
Jul 17, 2014 2040 2076 1968 1977 1,937 -90.00(-4.35%)
Jul 16, 2014 2100 2133 2052 2067 1,578 -42.00(-1.99%)
Jul 15, 2014 2151 2157 2064 2109 2,544 -33.00(-1.54%)
Jul 14, 2014 2280 2298 2133 2142 1,989 -111.00(-4.93%)
Jul 11, 2014 2253 2286 2220 2253 745 +0.00(+0.00%)
Jul 10, 2014 2250 2283 2202 2253 1,788 -45.00(-1.96%)
Jul 09, 2014 2445 2445 2256 2298 2,092 +12.00(+0.52%)
Jul 08, 2014 2412 2415 2274 2286 2,486 -120.00(-4.99%)
Jul 07, 2014 2577 2577 2406 2406 2,291 -171.00(-6.64%)
Jul 03, 2014 2580 2577 2577 2577 1,755 +6.00(+0.23%)
Jul 02, 2014 2517 2601 2478 2571 2,852 +72.00(+2.88%)
Jul 01, 2014 2505 2514 2457 2499 2,216 -6.00(-0.24%)
Jun 30, 2014 2520 2547 2451 2505 3,144 +12.00(+0.48%)
Jun 27, 2014 2547 2559 2445 2493 4,853 +105.00(+4.40%)
Jun 26, 2014 2415 2441 2319 2388 1,760 -36.00(-1.49%)
Jun 25, 2014 2361 2436 2220 2424 9,232 +192.00(+8.60%)
Jun 24, 2014 2310 2349 2223 2232 1,520 -78.00(-3.38%)
Jun 23, 2014 2394 2400 2286 2310 1,691 -66.00(-2.78%)
Jun 20, 2014 2397 2427 2337 2376 1,201 -30.00(-1.25%)
Jun 19, 2014 2415 2442 2370 2406 1,626 +36.00(+1.52%)
Jun 18, 2014 2430 2433 2325 2370 2,301 -54.00(-2.23%)
Jun 17, 2014 2343 2448 2304 2424 3,079 +78.00(+3.32%)
Jun 16, 2014 2175 2358 2175 2346 3,010 +177.00(+8.16%)
Jun 13, 2014 2214 2229 2154 2169 1,050 -24.00(-1.09%)
Jun 12, 2014 2130 2241 2106 2193 911 +39.00(+1.81%)
Jun 11, 2014 2109 2169 2109 2154 841 +12.00(+0.56%)
Jun 10, 2014 2100 2142 2076 2142 920 +54.00(+2.59%)
Jun 06, 2014 2148 2169 2055 2088 1,233 -36.00(-1.69%)
Jun 05, 2014 2115 2136 2013 2124 1,427 +39.00(+1.87%)
Jun 04, 2014 2121 2154 2052 2085 1,862 -54.00(-2.52%)
Jun 03, 2014 2199 2226 2119 2139 1,669 -75.00(-3.39%)
Jun 02, 2014 2283 2331 2196 2214 2,917 -63.00(-2.77%)
May 30, 2014 2355 2364 2250 2277 1,876 -57.00(-2.44%)
May 29, 2014 2265 2367 2259 2334 2,140 +78.00(+3.46%)
May 28, 2014 2307 2307 2235 2256 961 -9.00(-0.40%)
May 27, 2014 2280 2376 2211 2265 1,799 +3.00(+0.13%)
May 23, 2014 2232 2262 2262 2262 2,057 +12.03(+0.53%)
May 22, 2014 2265 2292 2220 2250 858 +2.97(+0.13%)
May 21, 2014 2280 2325 2217 2247 1,726 -15.00(-0.66%)
May 20, 2014 2322 2322 2214 2262 2,068 -45.00(-1.95%)
May 19, 2014 2190 2352 2163 2307 3,016 +132.00(+6.07%)
May 16, 2014 2133 2175 2073 2175 1,343 +21.00(+0.97%)
May 15, 2014 2103 2202 2040 2154 1,696 +51.00(+2.43%)
May 14, 2014 2217 2241 2100 2103 2,229 -108.00(-4.88%)
May 13, 2014 2169 2304 2154 2211 3,504 +36.00(+1.66%)
May 12, 2014 2133 2217 2085 2175 4,296 +63.00(+2.98%)
May 09, 2014 1953 2130 1893 2112 5,338 +162.00(+8.31%)
May 08, 2014 1959 2217 1944 1950 8,937 +207.00(+11.88%)
May 07, 2014 1806 1809 1701 1743 1,961 -63.00(-3.49%)
May 06, 2014 1872 1920 1788 1806 1,846 -84.00(-4.44%)
May 05, 2014 1860 1923 1848 1890 1,600 -24.00(-1.25%)
May 02, 2014 1935 1941 1878 1914 2,047 +0.00(+0.00%)
May 01, 2014 1833 1914 1795 1914 2,109 +87.00(+4.76%)
Apr 30, 2014 1785 1832 1740 1827 1,143 +24.00(+1.33%)
Apr 29, 2014 1758 1842 1719 1803 1,557 +63.00(+3.62%)
Apr 28, 2014 1677 1761 1626 1740 1,784 +60.00(+3.57%)
Apr 25, 2014 1704 1725 1662 1680 1,102 -39.00(-2.27%)
Apr 24, 2014 1755 1764 1665 1719 1,091 -15.00(-0.87%)
Apr 23, 2014 1725 1749 1671 1734 883 +12.00(+0.70%)
Apr 22, 2014 1656 1740 1656 1722 1,339 +78.00(+4.74%)
Apr 21, 2014 1650 1677 1596 1644 945 +12.00(+0.74%)
Apr 17, 2014 1647 1632 1632 1632 1,244 -24.00(-1.45%)
Apr 16, 2014 1662 1686 1611 1656 1,066 +12.00(+0.73%)
Apr 15, 2014 1647 1671 1521 1644 1,991 -3.00(-0.18%)
Apr 14, 2014 1707 1728 1572 1647 1,584 -36.00(-2.14%)
Apr 11, 2014 1680 1785 1674 1683 1,742 -36.00(-2.09%)
Apr 10, 2014 1815 1824 1695 1719 2,113 -114.00(-6.22%)
Apr 09, 2014 1770 1845 1719 1833 1,440 +123.00(+7.19%)
Apr 08, 2014 1683 1734 1623 1710 1,726 +24.00(+1.42%)
Apr 07, 2014 1740 1764 1653 1686 2,409 -42.00(-2.43%)
Apr 04, 2014 1797 1803 1683 1728 3,178 -39.00(-2.21%)
Apr 03, 2014 1836 1848 1740 1767 3,659 -78.00(-4.23%)
Apr 02, 2014 1869 1887 1815 1845 1,184 -12.00(-0.65%)
Apr 01, 2014 1902 1950 1815 1857 1,952 -48.00(-2.52%)
Mar 31, 2014 1776 1908 1764 1905 3,963 +144.00(+8.18%)
Mar 28, 2014 1788 1815 1716 1761 2,245 -15.00(-0.84%)
Mar 27, 2014 1722 1779 1638 1776 2,898 +66.00(+3.86%)
Mar 26, 2014 1851 1890 1700 1710 3,761 -150.00(-8.06%)
Mar 25, 2014 1890 1917 1821 1860 1,979 -30.00(-1.59%)
Mar 24, 2014 1962 1986 1734 1890 3,663 -69.00(-3.52%)
Mar 21, 2014 1971 1995 1863 1959 2,906 -12.00(-0.61%)
Mar 20, 2014 1968 2025 1936 1971 1,748 -9.00(-0.45%)
Mar 19, 2014 2016 2055 1938 1980 2,024 -33.00(-1.64%)
Mar 18, 2014 1890 2019 1881 2013 3,191 +141.00(+7.53%)
Mar 17, 2014 1998 1998 1863 1872 3,271 -90.00(-4.59%)
Mar 14, 2014 2010 2031 1914 1962 3,218 -6.00(-0.30%)
Mar 13, 2014 2037 2058 1844 1968 4,454 -48.00(-2.38%)
Mar 12, 2014 2040 2067 1962 2016 1,983 -15.00(-0.74%)
Mar 11, 2014 2139 2151 1991 2031 3,098 -48.00(-2.31%)
Mar 10, 2014 2070 2091 1950 2079 4,014 +12.00(+0.58%)
Mar 07, 2014 2112 2121 2025 2067 4,007 +3.00(+0.15%)
Mar 06, 2014 2196 2208 2055 2064 6,322 -135.00(-6.14%)
Mar 05, 2014 2259 2285 2199 2199 2,332 -51.00(-2.27%)
Mar 04, 2014 2223 2319 2196 2250 3,218 +60.00(+2.74%)
Mar 03, 2014 2145 2241 2115 2190 4,442 +54.00(+2.53%)
Feb 28, 2014 2241 2454 2103 2136 31,186 -246.00(-10.33%)
Feb 27, 2014 2538 2538 2358 2382 5,835 -153.00(-6.04%)
Feb 26, 2014 2532 2625 2520 2535 2,226 -6.00(-0.24%)
Feb 25, 2014 2616 2730 2535 2541 2,149 -135.00(-5.04%)
Feb 24, 2014 2706 2793 2616 2676 2,970 -18.00(-0.67%)
Feb 21, 2014 2604 2753 2550 2694 1,493 +132.00(+5.15%)
Feb 20, 2014 2544 2586 2490 2562 902 +33.00(+1.30%)
Feb 19, 2014 2598 2628 2523 2529 1,259 -90.00(-3.44%)
Feb 18, 2014 2619 2688 2604 2619 853 -6.00(-0.23%)
Feb 14, 2014 2700 2625 2625 2625 1,123 -69.00(-2.56%)
Feb 13, 2014 2670 2721 2626 2694 1,072 +48.00(+1.81%)
Feb 12, 2014 2748 2748 2643 2646 741 -75.00(-2.76%)
Feb 11, 2014 2781 2808 2691 2721 1,459 -27.00(-0.98%)
Feb 10, 2014 2571 2760 2517 2748 1,233 +183.00(+7.13%)
Feb 07, 2014 2478 2625 2463 2565 955 +90.00(+3.64%)
Feb 06, 2014 2490 2548 2415 2475 980 -15.00(-0.60%)
Feb 05, 2014 2463 2514 2313 2490 1,015 +15.00(+0.61%)
Feb 04, 2014 2460 2541 2415 2475 1,277 +84.00(+3.51%)
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.