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, 2020 0.6835 0.7100 0.6700 0.6960 794,800 +0.02(+2.43%)
Jan 30, 2020 0.7000 0.7094 0.6701 0.6795 630,948 -0.01(-1.52%)
Jan 29, 2020 0.6800 0.7100 0.6700 0.6900 851,679 +0.01(+1.46%)
Jan 28, 2020 0.7000 0.7026 0.6510 0.6801 750,537 -0.01(-1.72%)
Jan 27, 2020 0.7400 0.7400 0.6802 0.6920 910,317 -0.02(-2.22%)
Jan 24, 2020 0.7800 0.7800 0.6800 0.7077 1,624,800 -0.04(-4.75%)
Jan 23, 2020 0.7000 0.7900 0.6800 0.7430 2,822,486 +0.06(+9.41%)
Jan 22, 2020 0.6750 0.6850 0.6500 0.6791 962,727 +0.01(+1.59%)
Jan 21, 2020 0.6900 0.7010 0.6500 0.6685 1,181,250 +0.02(+3.04%)
Jan 17, 2020 0.6150 0.6631 0.6100 0.6488 1,185,700 +0.04(+6.36%)
Jan 16, 2020 0.6400 0.6400 0.6000 0.6100 1,369,597 -0.02(-3.04%)
Jan 15, 2020 0.6800 0.6898 0.6200 0.6291 1,402,071 -0.04(-6.08%)
Jan 14, 2020 0.6500 0.6900 0.6400 0.6698 1,027,820 +0.01(+1.48%)
Jan 13, 2020 0.6800 0.6900 0.6400 0.6600 1,070,477 -0.02(-2.64%)
Jan 10, 2020 0.6900 0.7000 0.6650 0.6779 894,900 -0.01(-1.75%)
Jan 09, 2020 0.7200 0.7300 0.6600 0.6900 1,199,952 -0.03(-4.17%)
Jan 08, 2020 0.7300 0.7500 0.6600 0.7200 1,545,097 -0.01(-1.37%)
Jan 07, 2020 0.7300 0.9100 0.6500 0.7300 7,780,116 +0.04(+5.80%)
Jan 06, 2020 0.6500 0.7000 0.6300 0.6900 2,506,188 +0.09(+15.00%)
Jan 03, 2020 0.5999 0.6099 0.5700 0.6000 995,600 +0.01(+2.18%)
Jan 02, 2020 0.6300 0.6300 0.5620 0.5872 1,768,850 +0.00(+0.72%)
Dec 31, 2019 0.5200 0.6500 0.5100 0.5830 4,773,200 +0.06(+11.90%)
Dec 30, 2019 0.5399 0.5500 0.5000 0.5210 1,219,871 +0.00(+0.25%)
Dec 27, 2019 0.4820 0.5389 0.4700 0.5197 1,353,000 +0.04(+8.27%)
Dec 26, 2019 0.4700 0.5000 0.4700 0.4800 770,149 +0.01(+2.06%)
Dec 24, 2019 0.4786 0.4800 0.4530 0.4703 368,400 +0.00(+0.06%)
Dec 23, 2019 0.5000 0.5000 0.4500 0.4700 1,090,567 -0.02(-3.59%)
Dec 20, 2019 0.4800 0.4990 0.4500 0.4875 1,603,400 +0.02(+4.84%)
Dec 19, 2019 0.4600 0.4700 0.4212 0.4650 1,887,471 +0.06(+14.84%)
Dec 18, 2019 0.4060 0.4100 0.4049 0.4049 397,260 -0.01(-1.24%)
Dec 17, 2019 0.4200 0.4200 0.4000 0.4100 399,979 +0.01(+2.19%)
Dec 16, 2019 0.4200 0.4200 0.4000 0.4012 513,687 +0.00(+0.55%)
Dec 13, 2019 0.4000 0.4000 0.3800 0.3990 476,400 +0.02(+5.00%)
Dec 12, 2019 0.4000 0.4000 0.3700 0.3800 696,681 -0.01(-3.18%)
Dec 11, 2019 0.4037 0.4178 0.3900 0.3925 363,224 -0.02(-3.96%)
Dec 10, 2019 0.4000 0.4165 0.3907 0.4087 244,309 -0.00(-0.05%)
Dec 09, 2019 0.4100 0.4300 0.3900 0.4089 559,542 -0.01(-2.64%)
Dec 06, 2019 0.4284 0.4500 0.4152 0.4200 222,700 -0.01(-1.98%)
Dec 05, 2019 0.4247 0.4499 0.4231 0.4285 254,684 +0.01(+1.54%)
Dec 04, 2019 0.4800 0.4801 0.4141 0.4220 793,747 -0.05(-10.80%)
Dec 03, 2019 0.4937 0.4937 0.4701 0.4731 213,078 -0.01(-1.44%)
Dec 02, 2019 0.4700 0.5000 0.4700 0.4800 604,715 +0.01(+2.21%)
Nov 29, 2019 0.4500 0.4700 0.4500 0.4696 122,300 +0.02(+5.01%)
Nov 27, 2019 0.4390 0.4600 0.4268 0.4472 725,100 +0.01(+1.87%)
Nov 26, 2019 0.4230 0.4500 0.4100 0.4390 568,679 +0.02(+3.88%)
Nov 25, 2019 0.4400 0.4428 0.4000 0.4226 230,957 +0.00(+0.17%)
Nov 22, 2019 0.4172 0.4439 0.4069 0.4219 302,700 +0.00(+1.13%)
Nov 21, 2019 0.4300 0.4549 0.4140 0.4172 615,860 -0.01(-1.77%)
Nov 20, 2019 0.3989 0.4500 0.3900 0.4247 1,127,368 +0.03(+7.66%)
Nov 19, 2019 0.4009 0.4100 0.3811 0.3945 690,458 -0.01(-1.99%)
Nov 18, 2019 0.4050 0.4099 0.3898 0.4025 506,431 +0.00(+1.00%)
Nov 15, 2019 0.3746 0.4040 0.3700 0.3985 478,700 +0.03(+8.32%)
Nov 14, 2019 0.3600 0.3900 0.3600 0.3679 406,668 +0.01(+2.19%)
Nov 13, 2019 0.3600 0.3690 0.3450 0.3600 354,485 +0.00(+0.00%)
Nov 12, 2019 0.3500 0.3700 0.3500 0.3600 243,298 +0.01(+2.07%)
Nov 11, 2019 0.3650 0.3690 0.3450 0.3527 383,765 -0.01(-2.27%)
Nov 08, 2019 0.3813 0.3813 0.3500 0.3609 471,000 -0.02(-4.07%)
Nov 07, 2019 0.3800 0.3883 0.3749 0.3762 278,228 -0.02(-4.06%)
Nov 06, 2019 0.4000 0.4000 0.3700 0.3921 429,760 -0.01(-1.98%)
Nov 05, 2019 0.4000 0.4100 0.3900 0.4000 441,232 +0.01(+2.75%)
Nov 04, 2019 0.3800 0.4000 0.3600 0.3893 466,835 +0.02(+5.64%)
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.