Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.820 USD -0.020 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.4200 0.4249 0.3800 0.3878 11,070,601 -0.01(-3.29%)
Jun 27, 2019 0.4080 0.4263 0.3992 0.4010 1,114,413 +0.00(+0.25%)
Jun 26, 2019 0.4100 0.4306 0.3990 0.4000 1,352,079 +0.00(+0.28%)
Jun 25, 2019 0.4600 0.4600 0.3950 0.3989 1,423,822 -0.01(-1.82%)
Jun 24, 2019 0.4400 0.4400 0.4050 0.4063 1,201,693 -0.02(-5.29%)
Jun 21, 2019 0.4600 0.4600 0.4267 0.4290 1,238,600 -0.03(-5.69%)
Jun 20, 2019 0.4500 0.4600 0.4450 0.4549 1,810,758 +0.01(+2.92%)
Jun 19, 2019 0.4600 0.4634 0.4400 0.4420 1,366,243 -0.02(-3.91%)
Jun 18, 2019 0.4700 0.4800 0.4400 0.4600 2,643,566 -0.02(-4.17%)
Jun 17, 2019 0.4600 0.5100 0.4500 0.4800 7,648,183 -0.22(-31.43%)
Jun 14, 2019 0.6300 1.310 0.6048 0.7000 17,352,200 +0.07(+11.11%)
Jun 13, 2019 0.6200 0.6400 0.5800 0.6300 401,877 +0.01(+1.63%)
Jun 12, 2019 0.6000 0.6200 0.5616 0.6199 765,339 +0.02(+2.97%)
Jun 11, 2019 0.6000 0.6020 0.5301 0.6020 679,812 +0.01(+2.03%)
Jun 10, 2019 0.5524 0.5900 0.5266 0.5900 563,370 +0.05(+8.78%)
Jun 07, 2019 0.5655 0.5700 0.5320 0.5424 343,000 -0.03(-4.41%)
Jun 06, 2019 0.5571 0.5825 0.5400 0.5674 205,862 +0.01(+0.98%)
Jun 05, 2019 0.5568 0.5789 0.5329 0.5619 468,325 +0.00(+0.32%)
Jun 04, 2019 0.5400 0.6000 0.5326 0.5601 641,923 +0.01(+1.84%)
Jun 03, 2019 0.5100 0.5600 0.5100 0.5500 394,623 +0.03(+5.77%)
May 31, 2019 0.5400 0.5400 0.5100 0.5200 168,900 -0.02(-3.54%)
May 30, 2019 0.5173 0.5400 0.5100 0.5391 141,478 +0.02(+3.67%)
May 29, 2019 0.5200 0.5400 0.5000 0.5200 468,604 +0.01(+1.40%)
May 28, 2019 0.5200 0.5371 0.5101 0.5128 144,246 -0.01(-1.38%)
May 24, 2019 0.5389 0.5389 0.5000 0.5200 215,000 -0.00(-0.50%)
May 23, 2019 0.5300 0.5400 0.5140 0.5226 246,292 -0.02(-3.29%)
May 22, 2019 0.5401 0.5500 0.5180 0.5404 235,304 -0.01(-1.73%)
May 21, 2019 0.4900 0.5500 0.4900 0.5499 697,447 +0.03(+4.84%)
May 20, 2019 0.5024 0.5328 0.5000 0.5245 261,339 +0.02(+3.76%)
May 17, 2019 0.5414 0.5500 0.4920 0.5055 414,700 -0.02(-2.88%)
May 16, 2019 0.5570 0.5570 0.5101 0.5205 219,157 -0.03(-5.07%)
May 15, 2019 0.5100 0.5483 0.4961 0.5483 302,085 +0.04(+8.85%)
May 14, 2019 0.5200 0.5281 0.4950 0.5037 311,257 +0.01(+1.45%)
May 13, 2019 0.5800 0.5800 0.4950 0.4965 539,611 -0.04(-7.63%)
May 10, 2019 0.5585 0.5600 0.5350 0.5375 297,400 -0.02(-2.94%)
May 09, 2019 0.5500 0.5722 0.5400 0.5538 291,443 -0.01(-1.11%)
May 08, 2019 0.5500 0.5679 0.5489 0.5600 156,523 +0.01(+2.36%)
May 07, 2019 0.5472 0.5650 0.5400 0.5471 292,052 -0.00(-0.53%)
May 06, 2019 0.5800 0.5896 0.5410 0.5500 412,735 -0.02(-2.90%)
May 03, 2019 0.5700 0.5700 0.5400 0.5664 519,700 +0.01(+1.87%)
May 02, 2019 0.6000 0.6150 0.5500 0.5560 359,524 -0.03(-5.28%)
May 01, 2019 0.5900 0.6000 0.5601 0.5870 421,988 +0.02(+3.02%)
Apr 30, 2019 0.5529 0.5800 0.5384 0.5698 430,155 +0.00(+0.72%)
Apr 29, 2019 0.5200 0.5817 0.5100 0.5657 407,227 +0.01(+2.44%)
Apr 26, 2019 0.5700 0.5800 0.5466 0.5522 427,200 -0.02(-4.15%)
Apr 25, 2019 0.6100 0.6140 0.5100 0.5761 836,925 -0.02(-2.64%)
Apr 24, 2019 0.5802 0.5955 0.5621 0.5917 420,791 +0.01(+2.49%)
Apr 23, 2019 0.5897 0.5900 0.5391 0.5773 490,815 +0.01(+1.14%)
Apr 22, 2019 0.5600 0.5812 0.5339 0.5708 870,754 +0.04(+6.75%)
Apr 18, 2019 0.5184 0.5600 0.5119 0.5347 525,600 +0.02(+4.47%)
Apr 17, 2019 0.5253 0.5253 0.5020 0.5118 287,027 +0.00(+0.10%)
Apr 16, 2019 0.5200 0.5292 0.4970 0.5113 302,014 +0.01(+2.26%)
Apr 15, 2019 0.5074 0.5294 0.4900 0.5000 456,920 -0.01(-1.96%)
Apr 12, 2019 0.5150 0.5412 0.5000 0.5100 578,800 +0.01(+1.33%)
Apr 11, 2019 0.5347 0.5347 0.5000 0.5033 289,628 -0.01(-2.44%)
Apr 10, 2019 0.5100 0.5250 0.5050 0.5159 354,147 +0.00(+0.51%)
Apr 09, 2019 0.5210 0.5267 0.5113 0.5133 289,669 -0.00(-0.93%)
Apr 08, 2019 0.5300 0.5401 0.5150 0.5181 394,899 -0.01(-2.12%)
Apr 05, 2019 0.5268 0.5450 0.5240 0.5293 213,300 -0.02(-3.06%)
Apr 04, 2019 0.5200 0.5476 0.5100 0.5460 490,490 +0.04(+7.06%)
Apr 03, 2019 0.5345 0.5517 0.5000 0.5100 641,316 -0.03(-5.40%)
Apr 02, 2019 0.5535 0.5535 0.5345 0.5391 454,277 -0.02(-3.09%)
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.