Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.710 USD +0.020 (+1.18%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.9501 0.9820 0.9000 0.9800 217,691 +0.03(+3.04%)
Jan 30, 2017 0.9700 0.9700 0.9283 0.9511 152,643 +0.02(+2.26%)
Jan 27, 2017 0.9099 0.9456 0.8901 0.9301 116,043 +0.03(+3.16%)
Jan 26, 2017 0.8700 0.9300 0.8700 0.9016 218,704 -0.01(-1.57%)
Jan 25, 2017 0.9394 0.9500 0.9000 0.9160 145,859 -0.00(-0.53%)
Jan 24, 2017 0.9250 0.9454 0.9000 0.9209 205,026 -0.00(-0.03%)
Jan 23, 2017 0.9601 0.9683 0.9210 0.9212 135,744 -0.02(-2.52%)
Jan 20, 2017 0.9100 0.9549 0.9100 0.9450 148,148 +0.02(+2.05%)
Jan 19, 2017 0.9500 0.9850 0.9201 0.9260 140,816 -0.01(-0.99%)
Jan 18, 2017 0.9820 0.9850 0.9300 0.9353 188,509 -0.02(-1.91%)
Jan 17, 2017 1.010 1.050 0.9200 0.9535 298,896 -0.06(-5.59%)
Jan 13, 2017 1.010 1.010 1.010 0 +0.06(+6.29%)
Jan 12, 2017 0.9501 0.9900 0.9500 0.9502 85,402 +0.01(+1.09%)
Jan 11, 2017 1.010 1.010 0.9027 0.9400 219,505 -0.06(-5.75%)
Jan 10, 2017 0.9999 1.010 0.9625 0.9973 248,126 +0.02(+1.77%)
Jan 09, 2017 0.9900 1.010 0.9397 0.9800 265,662 +0.04(+3.98%)
Jan 06, 2017 0.9451 0.9700 0.9123 0.9425 141,756 -0.01(-0.84%)
Jan 05, 2017 0.9699 0.9700 0.9400 0.9505 122,163 -0.02(-1.78%)
Jan 04, 2017 0.9301 0.9800 0.9220 0.9677 197,444 +0.01(+0.77%)
Jan 03, 2017 0.9232 0.9800 0.9020 0.9603 182,131 +0.06(+6.68%)
Dec 30, 2016 0.9002 0.9002 0.9002 0 -0.05(-5.20%)
Dec 29, 2016 0.9501 0.9857 0.9200 0.9496 581,046 -0.03(-3.19%)
Dec 28, 2016 1.090 1.100 0.9678 0.9809 1,013,070 -0.08(-7.46%)
Dec 27, 2016 0.9799 1.140 0.9799 1.060 1,433,865 +0.09(+9.28%)
Dec 23, 2016 0.9700 0.9700 0.9700 0 +0.09(+10.10%)
Dec 22, 2016 0.9302 0.9400 0.8600 0.8810 271,546 -0.04(-4.24%)
Dec 21, 2016 0.9787 0.9797 0.9100 0.9200 330,542 -0.05(-5.14%)
Dec 20, 2016 0.9950 0.9950 0.9217 0.9698 401,377 +0.02(+2.08%)
Dec 19, 2016 0.9775 0.9950 0.9400 0.9500 510,701 +0.01(+1.39%)
Dec 16, 2016 0.9178 0.9749 0.9000 0.9370 1,029,894 +0.05(+5.28%)
Dec 15, 2016 0.9396 0.9650 0.8821 0.8900 388,789 -0.04(-4.17%)
Dec 14, 2016 0.9541 0.9900 0.9200 0.9287 428,235 -0.02(-2.23%)
Dec 13, 2016 1.010 1.050 0.8801 0.9499 989,013 -0.08(-7.78%)
Dec 12, 2016 0.9900 1.080 0.9900 1.030 1,525,352 +0.05(+5.63%)
Dec 09, 2016 0.9899 0.9900 0.9500 0.9751 594,945 +0.00(+0.42%)
Dec 08, 2016 0.9499 0.9850 0.9100 0.9710 912,604 +0.06(+6.28%)
Dec 07, 2016 0.9301 0.9771 0.8632 0.9136 461,839 -0.00(-0.39%)
Dec 06, 2016 0.8300 1.050 0.8126 0.9172 2,998,910 +0.11(+14.09%)
Dec 05, 2016 0.7999 0.8180 0.7756 0.8039 316,414 +0.03(+4.39%)
Dec 02, 2016 0.7487 0.8000 0.7487 0.7701 260,024 +0.03(+3.65%)
Dec 01, 2016 0.7500 0.7700 0.7400 0.7430 121,133 -0.02(-2.24%)
Nov 30, 2016 0.7490 0.7749 0.7306 0.7600 189,360 +0.02(+3.39%)
Nov 29, 2016 0.7374 0.7600 0.7200 0.7351 160,497 +0.01(+0.70%)
Nov 28, 2016 0.7800 0.7800 0.7091 0.7300 283,442 -0.02(-2.96%)
Nov 25, 2016 0.7175 0.7523 0.7100 0.7523 114,416 +0.02(+3.07%)
Nov 23, 2016 0.7299 0.7299 0.7299 0 +0.00(+0.07%)
Nov 22, 2016 0.7162 0.7300 0.6700 0.7294 220,810 +0.00(+0.41%)
Nov 21, 2016 0.7301 0.7382 0.6910 0.7264 132,858 -0.00(-0.48%)
Nov 18, 2016 0.7490 0.7600 0.7021 0.7299 107,043 -0.01(-1.20%)
Nov 17, 2016 0.7690 0.7700 0.6997 0.7388 195,817 -0.02(-2.67%)
Nov 16, 2016 0.7490 0.7700 0.7300 0.7591 257,703 +0.02(+2.48%)
Nov 15, 2016 0.7501 0.7597 0.7200 0.7407 107,524 +0.00(+0.07%)
Nov 14, 2016 0.7400 0.7402 0.7109 0.7402 176,763 +0.01(+1.41%)
Nov 11, 2016 0.6399 0.7300 0.6301 0.7299 407,477 +0.09(+14.40%)
Nov 10, 2016 0.6800 0.6800 0.6222 0.6380 243,093 -0.01(-1.85%)
Nov 09, 2016 0.6225 0.6810 0.6200 0.6500 253,742 +0.01(+0.78%)
Nov 08, 2016 0.6300 0.6521 0.6200 0.6450 62,302 +0.01(+1.37%)
Nov 07, 2016 0.6500 0.6500 0.6131 0.6363 150,288 -0.02(-2.30%)
Nov 04, 2016 0.6100 0.6650 0.6100 0.6513 239,668 +0.05(+8.97%)
Nov 03, 2016 0.6520 0.6520 0.5900 0.5977 302,753 -0.06(-9.44%)
Nov 02, 2016 0.6799 0.6848 0.6595 0.6600 153,909 -0.02(-2.98%)
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.