Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.430 USD -0.220 (-13.33%)
Official Closing Price Updated: 7:35 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.100 5.330 5.000 5.020 711,575 -0.22(-4.20%)
Jan 29, 2015 5.160 5.250 4.910 5.240 636,975 +0.16(+3.15%)
Jan 28, 2015 5.550 5.570 4.600 5.080 1,405,876 -0.34(-6.27%)
Jan 27, 2015 5.200 5.650 5.080 5.420 2,173,645 +0.10(+1.88%)
Jan 26, 2015 4.930 5.450 4.860 5.320 2,426,480 +0.59(+12.47%)
Jan 23, 2015 4.320 4.900 4.160 4.730 1,949,252 +0.45(+10.51%)
Jan 22, 2015 4.200 4.290 4.100 4.280 442,645 +0.11(+2.64%)
Jan 21, 2015 4.350 4.418 4.100 4.170 427,265 -0.21(-4.79%)
Jan 20, 2015 4.340 4.480 4.080 4.380 642,301 +0.13(+3.06%)
Jan 16, 2015 4.010 4.400 4.010 4.250 776,487 +0.25(+6.25%)
Jan 15, 2015 4.160 4.430 3.960 4.000 1,212,943 -0.14(-3.38%)
Jan 14, 2015 3.600 4.320 3.590 4.140 1,310,668 +0.51(+14.05%)
Jan 13, 2015 3.700 3.730 3.580 3.630 347,656 -0.03(-0.82%)
Jan 12, 2015 3.680 3.700 3.510 3.660 283,783 -0.01(-0.27%)
Jan 09, 2015 3.740 3.740 3.550 3.670 283,899 -0.07(-1.87%)
Jan 08, 2015 3.680 3.740 3.590 3.740 291,778 +0.10(+2.75%)
Jan 07, 2015 3.510 3.670 3.500 3.640 361,008 +0.18(+5.20%)
Jan 06, 2015 3.580 3.660 3.420 3.460 243,499 -0.11(-3.08%)
Jan 05, 2015 3.750 3.830 3.550 3.570 389,899 -0.18(-4.80%)
Jan 02, 2015 3.460 3.880 3.440 3.750 804,923 +0.32(+9.33%)
Dec 31, 2014 3.280 3.430 3.430 3.430 939,500 +0.14(+4.26%)
Dec 30, 2014 3.390 3.390 3.260 3.290 525,766 -0.09(-2.66%)
Dec 29, 2014 3.420 3.530 3.310 3.380 495,850 -0.06(-1.74%)
Dec 26, 2014 3.420 3.490 3.350 3.440 215,671 +0.01(+0.29%)
Dec 24, 2014 3.320 3.430 3.430 3.430 346,200 +0.17(+5.21%)
Dec 23, 2014 3.390 3.400 3.240 3.260 405,598 -0.13(-3.83%)
Dec 22, 2014 3.460 3.530 3.310 3.390 486,738 -0.07(-2.02%)
Dec 19, 2014 3.570 3.670 3.441 3.460 348,787 -0.18(-4.95%)
Dec 18, 2014 3.600 3.690 3.479 3.640 414,556 +0.07(+1.96%)
Dec 17, 2014 3.300 3.590 3.300 3.570 351,882 +0.28(+8.51%)
Dec 16, 2014 3.350 3.450 3.280 3.290 278,647 -0.07(-2.08%)
Dec 15, 2014 3.650 3.700 3.310 3.360 361,831 -0.30(-8.20%)
Dec 12, 2014 3.470 3.690 3.430 3.660 370,195 +0.15(+4.27%)
Dec 11, 2014 3.490 3.590 3.420 3.510 358,548 +0.09(+2.63%)
Dec 10, 2014 3.450 3.579 3.400 3.420 408,972 -0.02(-0.58%)
Dec 09, 2014 3.290 3.440 3.250 3.440 430,005 +0.15(+4.56%)
Dec 08, 2014 3.370 3.419 3.280 3.290 422,515 -0.07(-2.08%)
Dec 05, 2014 3.270 3.360 3.222 3.360 322,205 +0.09(+2.75%)
Dec 04, 2014 3.310 3.320 3.210 3.270 276,739 -0.01(-0.30%)
Dec 03, 2014 3.300 3.410 3.215 3.280 476,377 -0.01(-0.30%)
Dec 02, 2014 3.300 3.380 3.250 3.290 354,510 +0.02(+0.61%)
Dec 01, 2014 3.640 3.640 3.260 3.270 624,038 -0.13(-3.82%)
Nov 28, 2014 3.690 3.750 3.400 3.400 323,901 -0.28(-7.61%)
Nov 26, 2014 3.420 3.680 3.680 3.680 758,000 +0.27(+7.92%)
Nov 25, 2014 3.510 3.540 3.390 3.410 367,565 -0.11(-3.12%)
Nov 24, 2014 3.410 3.520 3.410 3.520 290,914 +0.11(+3.23%)
Nov 21, 2014 3.500 3.530 3.400 3.410 260,293 -0.02(-0.58%)
Nov 20, 2014 3.510 3.520 3.400 3.430 263,408 -0.06(-1.72%)
Nov 19, 2014 3.450 3.600 3.390 3.490 319,385 +0.02(+0.58%)
Nov 18, 2014 3.270 3.500 3.260 3.470 344,450 +0.22(+6.77%)
Nov 17, 2014 3.250 3.390 3.230 3.250 404,838 -0.09(-2.69%)
Nov 14, 2014 3.360 3.410 3.250 3.340 307,097 -0.04(-1.18%)
Nov 13, 2014 3.200 3.520 3.190 3.380 585,737 +0.11(+3.36%)
Nov 12, 2014 3.610 3.610 3.200 3.270 1,362,969 -0.36(-9.92%)
Nov 11, 2014 3.780 3.780 3.600 3.630 358,104 -0.07(-1.89%)
Nov 10, 2014 3.830 3.830 3.620 3.700 455,505 -0.12(-3.14%)
Nov 07, 2014 3.680 3.840 3.650 3.820 298,047 +0.12(+3.24%)
Nov 06, 2014 3.710 3.830 3.660 3.700 300,774 -0.03(-0.80%)
Nov 05, 2014 3.810 3.820 3.680 3.730 284,289 -0.07(-1.84%)
Nov 04, 2014 3.750 3.850 3.700 3.800 307,551 +0.03(+0.80%)
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.