Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.650 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 2.530 2.560 2.340 2.370 876,840 -0.13(-5.20%)
Jun 29, 2015 2.540 2.580 2.500 2.500 416,677 -0.08(-3.10%)
Jun 26, 2015 2.760 2.760 2.530 2.580 3,343,958 -0.16(-5.84%)
Jun 25, 2015 2.680 2.760 2.645 2.740 569,199 +0.08(+3.01%)
Jun 24, 2015 2.720 2.760 2.660 2.660 357,727 -0.08(-2.92%)
Jun 23, 2015 2.750 2.800 2.661 2.740 331,669 -0.05(-1.79%)
Jun 22, 2015 2.900 2.900 2.650 2.790 570,029 +0.09(+3.33%)
Jun 19, 2015 2.750 2.750 2.620 2.700 349,642 +0.00(+0.00%)
Jun 18, 2015 2.500 2.700 2.500 2.700 408,299 +0.20(+8.00%)
Jun 17, 2015 2.590 2.640 2.500 2.500 283,779 -0.09(-3.47%)
Jun 16, 2015 2.570 2.600 2.510 2.590 310,539 +0.00(+0.00%)
Jun 15, 2015 2.610 2.630 2.510 2.590 281,967 -0.05(-1.89%)
Jun 12, 2015 2.660 2.730 2.570 2.640 310,057 -0.03(-1.12%)
Jun 11, 2015 2.620 2.690 2.590 2.670 260,221 +0.01(+0.38%)
Jun 10, 2015 2.690 2.820 2.630 2.660 719,018 -0.05(-1.85%)
Jun 09, 2015 2.800 2.900 2.670 2.710 768,584 +0.04(+1.50%)
Jun 08, 2015 2.790 2.800 2.625 2.670 555,301 -0.12(-4.30%)
Jun 05, 2015 2.720 2.860 2.720 2.790 558,647 -0.02(-0.71%)
Jun 04, 2015 2.850 3.040 2.730 2.810 2,814,575 +0.15(+5.64%)
Jun 03, 2015 2.540 2.690 2.520 2.660 714,515 +0.15(+5.98%)
Jun 02, 2015 2.430 2.670 2.410 2.510 777,485 +0.07(+2.87%)
Jun 01, 2015 2.490 2.490 2.340 2.440 391,119 +0.04(+1.67%)
May 29, 2015 2.360 2.470 2.300 2.400 648,897 +0.02(+0.84%)
May 28, 2015 2.370 2.380 2.250 2.380 408,038 +0.03(+1.28%)
May 27, 2015 2.250 2.380 2.190 2.350 566,449 +0.13(+5.86%)
May 26, 2015 2.250 2.270 2.125 2.220 671,534 -0.05(-2.20%)
May 22, 2015 2.330 2.270 2.270 2.270 872,400 -0.14(-5.81%)
May 21, 2015 2.750 2.880 2.270 2.410 8,202,000 +0.38(+18.72%)
May 20, 2015 2.140 2.140 1.940 2.030 1,156,087 -0.11(-5.14%)
May 19, 2015 2.320 2.320 2.130 2.140 635,390 -0.19(-8.15%)
May 18, 2015 2.290 2.340 2.270 2.330 377,898 +0.02(+0.87%)
May 15, 2015 2.290 2.330 2.250 2.310 319,654 +0.02(+0.87%)
May 14, 2015 2.280 2.365 2.210 2.290 548,117 -0.01(-0.43%)
May 13, 2015 2.300 2.330 2.230 2.300 385,572 -0.03(-1.29%)
May 12, 2015 2.390 2.390 2.270 2.330 457,983 -0.07(-2.92%)
May 11, 2015 2.410 2.411 2.320 2.400 343,153 -0.03(-1.23%)
May 08, 2015 2.300 2.430 2.280 2.430 538,753 +0.10(+4.29%)
May 07, 2015 2.380 2.380 2.230 2.330 458,437 -0.03(-1.27%)
May 06, 2015 2.360 2.370 2.210 2.360 710,258 +0.00(+0.00%)
May 05, 2015 2.510 2.550 2.350 2.360 588,791 -0.14(-5.60%)
May 04, 2015 2.470 2.540 2.430 2.500 443,221 +0.03(+1.21%)
May 01, 2015 2.400 2.550 2.350 2.470 854,160 +0.06(+2.49%)
Apr 30, 2015 2.550 2.600 2.400 2.410 1,036,131 -0.14(-5.49%)
Apr 29, 2015 2.600 2.690 2.530 2.550 904,980 -0.12(-4.49%)
Apr 28, 2015 2.620 2.670 2.439 2.670 1,508,666 +0.03(+1.14%)
Apr 27, 2015 2.720 2.760 2.500 2.640 1,910,364 -0.09(-3.30%)
Apr 24, 2015 2.950 2.990 2.700 2.730 1,568,665 -0.16(-5.54%)
Apr 23, 2015 2.850 2.970 2.850 2.890 1,660,815 +0.00(+0.00%)
Apr 22, 2015 2.700 2.900 2.630 2.890 1,968,451 +0.20(+7.43%)
Apr 21, 2015 2.670 2.865 2.620 2.690 3,758,644 +0.00(+0.00%)
Apr 20, 2015 3.020 3.300 2.490 2.690 18,963,326 -5.18(-65.82%)
Apr 17, 2015 7.890 7.970 7.740 7.870 342,000 -0.10(-1.25%)
Apr 16, 2015 7.890 8.060 7.849 7.970 349,270 +0.04(+0.50%)
Apr 15, 2015 8.000 8.100 7.700 7.930 401,296 -0.02(-0.25%)
Apr 14, 2015 8.070 8.190 7.750 7.950 399,245 -0.06(-0.75%)
Apr 13, 2015 8.360 8.430 7.910 8.010 522,745 -0.36(-4.30%)
Apr 10, 2015 8.200 8.400 8.080 8.370 415,282 +0.13(+1.58%)
Apr 09, 2015 8.190 8.430 7.955 8.240 412,763 +0.07(+0.86%)
Apr 08, 2015 7.500 8.170 7.500 8.170 528,512 +0.59(+7.78%)
Apr 07, 2015 7.500 7.650 7.400 7.580 298,971 +0.13(+1.74%)
Apr 06, 2015 7.730 7.880 7.380 7.450 282,263 -0.40(-5.10%)
Apr 02, 2015 7.610 7.850 7.850 7.850 357,500 +0.27(+3.56%)
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.