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 (%)
Nov 30, 2016 224.70 232.47 219.18 228.00 631 +7.47(+3.39%)
Nov 29, 2016 221.22 228.00 216.00 220.53 534 +1.53(+0.70%)
Nov 28, 2016 234.00 234.00 212.73 219.00 944 -6.69(-2.96%)
Nov 25, 2016 215.25 225.69 213.00 225.69 381 +6.72(+3.07%)
Nov 23, 2016 218.97 218.97 218.97 0 +0.15(+0.07%)
Nov 22, 2016 214.86 219.00 201.00 218.82 736 +0.90(+0.41%)
Nov 21, 2016 219.03 221.46 207.30 217.92 442 -1.05(-0.48%)
Nov 18, 2016 224.70 228.00 210.63 218.97 356 -2.67(-1.20%)
Nov 17, 2016 230.70 231.00 209.91 221.64 652 -6.09(-2.67%)
Nov 16, 2016 224.70 231.00 219.00 227.73 859 +5.52(+2.48%)
Nov 15, 2016 225.03 227.91 216.00 222.21 358 +0.15(+0.07%)
Nov 14, 2016 222.00 222.06 213.27 222.06 589 +3.09(+1.41%)
Nov 11, 2016 191.97 219.00 189.03 218.97 1,358 +27.57(+14.40%)
Nov 10, 2016 204.00 204.00 186.66 191.40 810 -3.60(-1.85%)
Nov 09, 2016 186.75 204.30 186.00 195.00 845 +1.50(+0.78%)
Nov 08, 2016 189.00 195.63 186.00 193.50 207 +2.61(+1.37%)
Nov 07, 2016 195.00 195.00 183.93 190.89 500 -4.50(-2.30%)
Nov 04, 2016 183.00 199.50 183.00 195.39 798 +16.08(+8.97%)
Nov 03, 2016 195.60 195.60 177.00 179.31 1,009 -18.69(-9.44%)
Nov 02, 2016 203.97 205.44 197.85 198.00 513 -6.09(-2.98%)
Nov 01, 2016 207.93 207.93 198.00 204.09 534 -1.83(-0.89%)
Oct 31, 2016 204.15 210.00 204.15 205.92 949 -9.84(-4.56%)
Oct 28, 2016 215.97 215.97 213.00 215.76 476 -3.30(-1.51%)
Oct 27, 2016 224.76 228.12 221.67 219.06 450 -2.97(-1.34%)
Oct 26, 2016 228.06 234.00 219.96 222.03 549 -6.33(-2.77%)
Oct 25, 2016 227.01 234.00 225.00 228.36 640 +2.88(+1.28%)
Oct 24, 2016 227.67 234.00 224.58 225.48 411 +3.15(+1.42%)
Oct 21, 2016 219.00 233.55 217.56 222.33 412 -1.65(-0.74%)
Oct 20, 2016 219.03 225.00 210.36 223.98 492 +8.64(+4.01%)
Oct 19, 2016 212.37 215.40 204.00 215.34 750 +5.28(+2.51%)
Oct 18, 2016 217.50 224.40 208.50 210.06 1,326 -6.93(-3.19%)
Oct 17, 2016 222.03 231.00 213.72 216.99 728 -5.04(-2.27%)
Oct 14, 2016 225.30 237.30 222.00 222.03 571 -3.33(-1.48%)
Oct 13, 2016 225.81 233.85 225.00 225.36 453 -8.10(-3.47%)
Oct 12, 2016 229.20 239.46 225.00 233.46 243 +8.43(+3.75%)
Oct 11, 2016 239.97 239.97 222.69 225.03 356 -15.87(-6.59%)
Oct 10, 2016 242.37 242.37 237.00 240.90 274 -0.51(-0.21%)
Oct 07, 2016 238.80 241.47 234.72 241.41 366 +4.32(+1.82%)
Oct 06, 2016 243.03 246.00 237.00 237.09 721 -8.46(-3.45%)
Oct 05, 2016 242.67 253.53 240.27 245.55 763 +7.50(+3.15%)
Oct 04, 2016 240.00 247.29 234.00 238.05 972 -1.92(-0.80%)
Oct 03, 2016 225.00 240.00 225.00 239.97 860 +17.91(+8.07%)
Sep 30, 2016 233.97 236.07 210.00 222.06 1,754 -5.94(-2.61%)
Sep 29, 2016 236.97 240.00 225.00 228.00 2,494 -9.99(-4.20%)
Sep 28, 2016 225.03 240.00 225.03 237.99 1,060 +11.76(+5.20%)
Sep 27, 2016 252.00 254.94 223.65 226.23 2,512 -18.66(-7.62%)
Sep 26, 2016 267.03 272.52 240.90 244.89 3,042 -19.41(-7.34%)
Sep 23, 2016 269.67 275.31 264.30 264.30 801 -2.67(-1.00%)
Sep 22, 2016 264.78 272.58 264.00 266.97 1,530 -0.03(-0.01%)
Sep 21, 2016 264.00 276.00 264.00 267.00 804 +2.97(+1.12%)
Sep 20, 2016 271.50 272.40 261.00 264.03 603 +2.97(+1.14%)
Sep 19, 2016 264.00 272.64 260.97 261.06 544 -5.91(-2.21%)
Sep 16, 2016 276.00 276.00 261.00 266.97 645 -4.20(-1.55%)
Sep 15, 2016 266.97 276.00 261.00 271.17 560 +8.43(+3.21%)
Sep 14, 2016 268.35 272.40 258.60 262.74 586 +4.71(+1.83%)
Sep 13, 2016 264.00 275.52 255.78 258.03 492 -11.94(-4.42%)
Sep 12, 2016 263.97 282.00 250.50 269.97 463 +8.94(+3.42%)
Sep 09, 2016 276.03 276.03 258.00 261.03 542 -12.09(-4.43%)
Sep 08, 2016 275.97 292.41 264.00 273.12 2,641 +0.09(+0.03%)
Sep 07, 2016 260.97 276.00 260.97 273.03 1,394 +15.48(+6.01%)
Sep 06, 2016 252.03 262.50 252.03 257.55 603 +2.58(+1.01%)
Sep 02, 2016 261.00 254.97 254.97 254.97 304 -2.88(-1.12%)
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.