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 (%)
May 31, 2018 573.00 597.00 534.00 546.00 2,551 -24.00(-4.21%)
May 30, 2018 558.00 618.00 555.00 570.00 3,269 +36.00(+6.74%)
May 29, 2018 609.00 612.00 474.00 534.00 6,316 -81.00(-13.17%)
May 25, 2018 615.00 615.00 615.00 0 -33.00(-5.09%)
May 24, 2018 687.00 687.00 630.00 648.00 1,431 -24.00(-3.57%)
May 23, 2018 615.00 711.00 615.00 672.00 2,069 +39.00(+6.16%)
May 22, 2018 690.00 690.00 630.00 633.00 5,220 -72.00(-10.21%)
May 21, 2018 759.00 762.00 690.00 705.00 2,251 -48.00(-6.37%)
May 18, 2018 750.00 768.00 738.00 753.00 1,190 +12.00(+1.62%)
May 17, 2018 750.00 765.00 735.00 741.00 906 -6.00(-0.80%)
May 16, 2018 753.00 762.00 738.00 747.00 1,351 -6.00(-0.80%)
May 15, 2018 750.00 762.00 732.00 753.00 1,378 +9.00(+1.21%)
May 14, 2018 732.00 796.50 720.00 744.00 2,011 +0.00(+0.00%)
May 11, 2018 765.00 771.00 711.00 744.00 2,234 -21.00(-2.75%)
May 10, 2018 783.00 798.00 735.00 765.00 2,938 -33.00(-4.14%)
May 09, 2018 813.00 828.00 783.00 798.00 1,768 -9.00(-1.12%)
May 08, 2018 807.00 834.00 795.00 807.00 953 +0.00(+0.00%)
May 07, 2018 816.00 833.97 789.00 807.00 1,291 -15.00(-1.82%)
May 04, 2018 828.00 839.76 801.00 822.00 843 -12.00(-1.44%)
May 03, 2018 837.00 840.00 801.00 834.00 714 +3.00(+0.36%)
May 02, 2018 813.00 841.53 804.00 831.00 1,430 +18.00(+2.21%)
May 01, 2018 789.00 831.00 789.00 813.00 1,545 +36.00(+4.63%)
Apr 30, 2018 858.00 882.00 765.00 777.00 2,514 -90.00(-10.38%)
Apr 27, 2018 864.00 891.00 843.00 867.00 1,951 +0.00(+0.00%)
Apr 26, 2018 870.00 879.00 849.00 867.00 1,373 +3.00(+0.35%)
Apr 25, 2018 867.00 879.00 840.30 864.00 1,416 -6.00(-0.69%)
Apr 24, 2018 900.00 920.58 849.00 870.00 2,537 -36.00(-3.97%)
Apr 23, 2018 966.00 970.50 900.00 906.00 3,332 -39.00(-4.13%)
Apr 20, 2018 930.00 956.94 909.00 945.00 2,372 +18.00(+1.94%)
Apr 19, 2018 909.00 960.00 894.00 927.00 2,224 +18.00(+1.98%)
Apr 18, 2018 915.00 927.00 870.00 909.00 2,040 -3.00(-0.33%)
Apr 17, 2018 870.00 930.00 867.00 912.00 3,255 +51.00(+5.92%)
Apr 16, 2018 864.00 888.00 828.00 861.00 2,430 +3.00(+0.35%)
Apr 13, 2018 930.00 983.70 843.00 858.00 6,496 -45.00(-4.98%)
Apr 12, 2018 897.00 921.00 876.00 903.00 3,259 +0.00(+0.00%)
Apr 11, 2018 906.00 969.00 855.00 903.00 5,149 -18.00(-1.95%)
Apr 10, 2018 1083 1101 849.00 921.00 11,030 -156.00(-14.48%)
Apr 09, 2018 1080 1128 1074 1077 3,138 -3.00(-0.28%)
Apr 06, 2018 1125 1137 1065 1080 2,986 -66.00(-5.76%)
Apr 05, 2018 1137 1157 1104 1146 2,990 +45.00(+4.09%)
Apr 04, 2018 1071 1167 1071 1101 6,171 +39.00(+3.67%)
Apr 03, 2018 1038 1080 1035 1062 3,192 +39.00(+3.81%)
Apr 02, 2018 1026 1095 1008 1023 4,860 +3.00(+0.29%)
Mar 29, 2018 1020 1020 1020 0 +39.00(+3.98%)
Mar 28, 2018 921.00 990.00 921.00 981.00 3,076 +48.00(+5.14%)
Mar 27, 2018 927.00 960.00 891.00 933.00 4,079 +6.00(+0.65%)
Mar 26, 2018 870.00 930.00 798.00 927.00 3,504 +48.00(+5.46%)
Mar 23, 2018 870.00 915.00 843.30 879.00 4,331 +24.00(+2.81%)
Mar 22, 2018 771.00 879.00 771.00 855.00 4,194 +81.00(+10.47%)
Mar 21, 2018 780.00 810.00 765.00 774.00 1,518 -15.00(-1.90%)
Mar 20, 2018 807.00 807.00 738.00 789.00 2,003 -21.00(-2.59%)
Mar 19, 2018 798.00 840.00 774.00 810.00 2,938 +15.00(+1.89%)
Mar 16, 2018 735.00 801.00 717.00 795.00 3,618 +69.00(+9.50%)
Mar 15, 2018 705.00 732.00 705.00 726.00 1,509 +27.00(+3.86%)
Mar 14, 2018 705.00 735.00 696.00 699.00 1,858 +6.00(+0.87%)
Mar 13, 2018 699.00 738.00 690.00 693.00 1,322 -21.00(-2.94%)
Mar 12, 2018 720.00 744.00 666.00 714.00 2,676 -12.00(-1.65%)
Mar 09, 2018 750.00 750.00 690.00 726.00 2,061 -21.00(-2.81%)
Mar 08, 2018 798.00 801.00 714.00 747.00 2,632 -18.00(-2.35%)
Mar 07, 2018 795.00 765.00 3,121 +39.00(+5.37%)
Mar 06, 2018 720.00 732.00 696.00 726.00 1,878 +12.00(+1.68%)
Mar 05, 2018 678.00 780.00 678.00 714.00 4,163 +24.00(+3.48%)
Mar 02, 2018 642.00 717.00 642.00 690.00 3,088 +42.00(+6.48%)
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.