Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.9200 +0.1000 (+12.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 285.03 294.60 270.00 294.00 725 +8.67(+3.04%)
Jan 30, 2017 291.00 291.00 278.49 285.33 508 +6.30(+2.26%)
Jan 27, 2017 272.97 283.68 267.03 279.03 386 +8.55(+3.16%)
Jan 26, 2017 261.00 279.00 261.00 270.48 729 -4.32(-1.57%)
Jan 25, 2017 281.82 285.00 270.00 274.80 486 -1.47(-0.53%)
Jan 24, 2017 277.50 283.62 270.00 276.27 683 -0.09(-0.03%)
Jan 23, 2017 288.03 290.49 276.30 276.36 452 -7.14(-2.52%)
Jan 20, 2017 273.00 286.47 273.00 283.50 493 +5.70(+2.05%)
Jan 19, 2017 285.00 295.50 276.03 277.80 469 -2.79(-0.99%)
Jan 18, 2017 294.60 295.50 279.00 280.59 628 -5.46(-1.91%)
Jan 17, 2017 303.00 315.00 276.00 286.05 996 -16.95(-5.59%)
Jan 13, 2017 303.00 303.00 303.00 0 +17.94(+6.29%)
Jan 12, 2017 285.03 297.00 285.00 285.06 284 +3.06(+1.09%)
Jan 11, 2017 303.00 303.00 270.81 282.00 731 -17.19(-5.75%)
Jan 10, 2017 299.97 303.00 288.75 299.19 827 +5.19(+1.77%)
Jan 09, 2017 297.00 303.00 281.91 294.00 885 +11.25(+3.98%)
Jan 06, 2017 283.53 291.00 273.69 282.75 472 -2.40(-0.84%)
Jan 05, 2017 290.97 291.00 282.00 285.15 407 -5.16(-1.78%)
Jan 04, 2017 279.03 294.00 276.60 290.31 658 +2.22(+0.77%)
Jan 03, 2017 276.96 294.00 270.60 288.09 607 +18.03(+6.68%)
Dec 30, 2016 270.06 270.06 270.06 0 -14.82(-5.20%)
Dec 29, 2016 285.03 295.71 276.00 284.88 1,936 -9.39(-3.19%)
Dec 28, 2016 327.00 330.00 290.34 294.27 3,376 -23.73(-7.46%)
Dec 27, 2016 293.97 342.00 293.97 318.00 4,779 +27.00(+9.28%)
Dec 23, 2016 291.00 291.00 291.00 0 +26.70(+10.10%)
Dec 22, 2016 279.06 282.00 258.00 264.30 905 -11.70(-4.24%)
Dec 21, 2016 293.61 293.91 273.00 276.00 1,101 -14.94(-5.14%)
Dec 20, 2016 298.50 298.50 276.51 290.94 1,337 +5.94(+2.08%)
Dec 19, 2016 293.25 298.50 282.00 285.00 1,702 +3.90(+1.39%)
Dec 16, 2016 275.34 292.47 270.00 281.10 3,432 +14.10(+5.28%)
Dec 15, 2016 281.88 289.50 264.63 267.00 1,295 -11.61(-4.17%)
Dec 14, 2016 286.23 297.00 276.00 278.61 1,427 -6.36(-2.23%)
Dec 13, 2016 303.00 315.00 264.03 284.97 3,296 -24.03(-7.78%)
Dec 12, 2016 297.00 324.00 297.00 309.00 5,084 +16.47(+5.63%)
Dec 09, 2016 296.97 297.00 285.00 292.53 1,983 +1.23(+0.42%)
Dec 08, 2016 284.97 295.50 273.00 291.30 3,042 +17.22(+6.28%)
Dec 07, 2016 279.03 293.13 258.96 274.08 1,539 -1.08(-0.39%)
Dec 06, 2016 249.00 315.00 243.78 275.16 9,996 +33.99(+14.09%)
Dec 05, 2016 239.97 245.40 232.68 241.17 1,054 +10.14(+4.39%)
Dec 02, 2016 224.61 240.00 224.61 231.03 866 +8.13(+3.65%)
Dec 01, 2016 225.00 231.00 222.00 222.90 403 -5.10(-2.24%)
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%)
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.