Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.470 USD -0.010 (-0.68%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.920 3.000 2.780 3.000 694,140 +0.08(+2.74%)
Jan 30, 2018 2.710 2.930 2.710 2.920 761,237 +0.20(+7.35%)
Jan 29, 2018 2.760 2.780 2.589 2.720 589,339 +0.00(+0.00%)
Jan 26, 2018 2.510 2.760 2.500 2.720 613,567 +0.10(+3.82%)
Jan 25, 2018 2.670 2.720 2.523 2.620 611,864 -0.11(-4.03%)
Jan 24, 2018 2.740 2.768 2.640 2.730 648,916 -0.01(-0.36%)
Jan 23, 2018 2.930 2.930 2.700 2.740 996,975 -0.16(-5.52%)
Jan 22, 2018 2.960 2.990 2.830 2.900 823,792 +0.00(+0.00%)
Jan 19, 2018 2.940 2.940 2.815 2.900 810,586 +0.00(+0.00%)
Jan 18, 2018 2.910 2.940 2.760 2.900 732,661 -0.01(-0.34%)
Jan 17, 2018 3.030 3.040 2.800 2.910 1,076,565 -0.10(-3.32%)
Jan 16, 2018 3.030 3.140 2.940 3.010 1,548,467 +0.08(+2.73%)
Jan 12, 2018 2.930 2.930 2.930 0 +0.01(+0.34%)
Jan 11, 2018 2.820 3.029 2.810 2.920 916,155 +0.11(+3.91%)
Jan 10, 2018 2.900 2.930 2.700 2.810 747,510 -0.13(-4.42%)
Jan 09, 2018 2.990 3.080 2.850 2.940 1,007,652 -0.03(-1.01%)
Jan 08, 2018 2.950 3.149 2.750 2.970 2,218,173 +0.09(+3.13%)
Jan 05, 2018 2.440 2.920 2.370 2.880 3,389,960 +0.37(+14.74%)
Jan 04, 2018 3.010 3.100 2.410 2.510 4,666,127 -0.50(-16.61%)
Jan 03, 2018 3.450 3.490 2.990 3.010 2,462,688 -0.47(-13.51%)
Jan 02, 2018 4.070 4.090 2.700 3.480 5,898,981 -0.59(-14.50%)
Dec 29, 2017 4.070 4.070 4.070 0 -0.12(-2.86%)
Dec 28, 2017 3.630 4.210 3.580 4.190 3,552,998 +0.57(+15.75%)
Dec 27, 2017 3.440 3.740 3.400 3.620 2,323,580 +0.29(+8.71%)
Dec 26, 2017 2.730 3.550 2.730 3.330 2,644,480 +0.59(+21.53%)
Dec 22, 2017 2.800 2.900 2.690 2.740 905,564 -0.05(-1.79%)
Dec 21, 2017 3.000 3.000 2.570 2.790 1,179,129 -0.06(-2.11%)
Dec 20, 2017 2.840 2.900 2.650 2.850 925,533 +0.24(+9.20%)
Dec 19, 2017 3.000 3.000 2.530 2.610 2,592,621 -0.12(-4.40%)
Dec 18, 2017 2.210 2.730 2.200 2.730 3,017,317 +0.55(+25.23%)
Dec 15, 2017 2.300 2.400 2.100 2.180 2,423,818 -0.15(-6.44%)
Dec 14, 2017 1.950 2.840 1.830 2.330 17,067,505 +0.58(+33.14%)
Dec 13, 2017 1.730 1.820 1.720 1.750 1,007,495 +0.07(+4.17%)
Dec 12, 2017 1.600 1.690 1.540 1.680 609,961 +0.07(+4.35%)
Dec 11, 2017 1.550 1.660 1.490 1.610 599,608 +0.05(+3.21%)
Dec 08, 2017 1.660 1.660 1.490 1.560 887,195 -0.02(-1.27%)
Dec 07, 2017 1.720 1.720 1.570 1.580 640,854 -0.11(-6.51%)
Dec 06, 2017 1.790 1.790 1.640 1.690 523,815 -0.03(-1.74%)
Dec 05, 2017 1.640 1.770 1.630 1.720 462,518 +0.06(+3.61%)
Dec 04, 2017 1.750 1.790 1.620 1.660 658,581 +0.01(+0.61%)
Dec 01, 2017 1.470 1.850 1.470 1.650 2,155,015 +0.29(+21.32%)
Nov 30, 2017 1.800 1.805 1.360 1.360 1,215,624 -0.45(-24.86%)
Nov 29, 2017 1.950 1.970 1.680 1.810 1,036,282 -0.09(-4.74%)
Nov 28, 2017 1.940 1.980 1.830 1.900 811,600 -0.07(-3.55%)
Nov 27, 2017 2.030 2.150 1.760 1.970 1,648,341 -0.02(-1.01%)
Nov 24, 2017 1.780 2.200 1.640 1.990 2,637,045 +0.24(+13.71%)
Nov 22, 2017 1.420 1.930 1.390 1.750 6,826,500 +0.38(+27.74%)
Nov 21, 2017 1.400 1.420 1.360 1.370 376,481 -0.01(-0.72%)
Nov 20, 2017 1.410 1.410 1.360 1.380 513,200 -0.02(-1.43%)
Nov 17, 2017 1.360 1.420 1.310 1.400 1,056,131 +0.06(+4.48%)
Nov 16, 2017 1.240 1.410 1.230 1.340 2,889,629 +0.11(+8.94%)
Nov 15, 2017 1.120 1.260 1.120 1.230 541,845 +0.04(+3.36%)
Nov 14, 2017 1.280 1.320 1.080 1.190 1,132,041 -0.05(-4.03%)
Nov 13, 2017 1.140 1.260 1.140 1.240 2,179,451 +0.08(+6.90%)
Nov 10, 2017 1.160 1.180 1.120 1.160 288,011 +0.01(+0.87%)
Nov 09, 2017 1.120 1.190 1.100 1.150 547,123 +0.04(+3.60%)
Nov 08, 2017 1.200 1.200 1.100 1.110 627,082 -0.08(-6.72%)
Nov 07, 2017 1.200 1.210 1.150 1.190 590,562 +0.01(+0.85%)
Nov 06, 2017 1.160 1.210 1.140 1.180 489,300 +0.02(+1.72%)
Nov 03, 2017 1.130 1.210 1.050 1.160 875,190 +0.06(+5.45%)
Nov 02, 2017 1.140 1.140 1.050 1.100 489,631 +0.01(+0.92%)
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.