Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.880 USD UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.6700 0.6700 0.6000 0.6369 3,707,096 -0.02(-3.50%)
Jun 29, 2020 0.6800 0.7000 0.6500 0.6600 5,835,481 +0.04(+5.60%)
Jun 26, 2020 0.5700 0.6800 0.5601 0.6250 7,264,400 +0.06(+9.65%)
Jun 25, 2020 0.5700 0.5800 0.5300 0.5700 1,447,032 +0.01(+1.79%)
Jun 24, 2020 0.5800 0.5900 0.5500 0.5600 1,676,246 -0.01(-1.75%)
Jun 23, 2020 0.5800 0.5900 0.5300 0.5700 3,956,982 -0.03(-4.92%)
Jun 22, 2020 0.6400 0.6500 0.5753 0.5995 4,880,935 -0.01(-2.39%)
Jun 19, 2020 0.8100 0.8500 0.6050 0.6142 33,199,400 +0.04(+7.75%)
Jun 18, 2020 0.5100 0.5900 0.5100 0.5700 3,597,617 +0.06(+11.76%)
Jun 17, 2020 0.5400 0.5500 0.5033 0.5100 1,612,889 -0.04(-7.27%)
Jun 16, 2020 0.5700 0.5700 0.5200 0.5500 2,531,623 +0.01(+1.85%)
Jun 15, 2020 0.4535 0.5495 0.4535 0.5400 5,074,335 +0.07(+15.66%)
Jun 12, 2020 0.4800 0.4836 0.4535 0.4669 678,400 -0.00(-0.70%)
Jun 11, 2020 0.4990 0.4990 0.4560 0.4702 1,287,891 -0.03(-5.64%)
Jun 10, 2020 0.5300 0.5318 0.4920 0.4983 1,014,217 -0.03(-5.01%)
Jun 09, 2020 0.5300 0.5348 0.4940 0.5246 845,277 -0.01(-1.02%)
Jun 08, 2020 0.5200 0.5400 0.4900 0.5300 1,374,695 +0.01(+2.26%)
Jun 05, 2020 0.5000 0.5201 0.4850 0.5183 1,471,800 +0.02(+4.62%)
Jun 04, 2020 0.4913 0.5000 0.4800 0.4954 1,092,961 +0.01(+1.66%)
Jun 03, 2020 0.5000 0.5100 0.4850 0.4873 1,000,083 -0.01(-2.54%)
Jun 02, 2020 0.5000 0.5200 0.4800 0.5000 1,058,990 -0.02(-3.85%)
Jun 01, 2020 0.5300 0.5400 0.5000 0.5200 1,113,765 -0.02(-3.08%)
May 29, 2020 0.5400 0.5421 0.5210 0.5365 730,500 -0.01(-1.40%)
May 28, 2020 0.5501 0.5700 0.5416 0.5441 709,538 -0.01(-2.07%)
May 27, 2020 0.5580 0.5600 0.5400 0.5556 1,213,232 -0.01(-2.53%)
May 26, 2020 0.6000 0.6000 0.5400 0.5700 2,256,832 -0.02(-3.72%)
May 22, 2020 0.6200 0.6250 0.5400 0.5920 6,947,400 +0.03(+4.43%)
May 21, 2020 0.5894 0.5894 0.5619 0.5669 549,415 -0.01(-1.73%)
May 20, 2020 0.5874 0.5874 0.5407 0.5769 639,971 -0.01(-1.79%)
May 19, 2020 0.5800 0.6000 0.5706 0.5874 1,258,733 +0.01(+2.25%)
May 18, 2020 0.5950 0.6049 0.5602 0.5745 847,491 +0.02(+2.94%)
May 15, 2020 0.5500 0.5630 0.5233 0.5581 698,300 +0.01(+1.75%)
May 14, 2020 0.5716 0.5744 0.5200 0.5485 897,791 -0.02(-3.79%)
May 13, 2020 0.5671 0.5800 0.5660 0.5701 1,439,406 +0.00(+0.00%)
May 12, 2020 0.6500 0.6500 0.5616 0.5701 1,692,034 -0.06(-9.10%)
May 11, 2020 0.6700 0.6800 0.6156 0.6272 2,189,284 +0.01(+1.16%)
May 08, 2020 0.6200 0.6300 0.6000 0.6200 1,405,900 +0.02(+3.35%)
May 07, 2020 0.5600 0.6000 0.5428 0.5999 1,141,434 +0.03(+5.25%)
May 06, 2020 0.5600 0.5900 0.5500 0.5700 657,318 +0.01(+0.96%)
May 05, 2020 0.5506 0.5860 0.5500 0.5646 742,429 -0.00(-0.30%)
May 04, 2020 0.5868 0.5900 0.5357 0.5663 951,360 -0.02(-3.84%)
May 01, 2020 0.6000 0.6100 0.5603 0.5889 1,060,500 -0.02(-3.21%)
Apr 30, 2020 0.6450 0.6450 0.6042 0.6084 2,173,437 -0.01(-1.28%)
Apr 29, 2020 0.5990 0.6388 0.5629 0.6163 2,707,345 +0.05(+8.12%)
Apr 28, 2020 0.5359 0.5829 0.5300 0.5700 1,711,461 +0.04(+7.36%)
Apr 27, 2020 0.5413 0.5413 0.5110 0.5309 1,165,434 +0.01(+1.36%)
Apr 24, 2020 0.5100 0.5384 0.5004 0.5238 1,399,000 +0.01(+2.71%)
Apr 23, 2020 0.4900 0.5300 0.4800 0.5100 1,079,953 +0.01(+2.35%)
Apr 22, 2020 0.5200 0.5222 0.4800 0.4983 1,773,057 -0.03(-5.54%)
Apr 21, 2020 0.5449 0.5619 0.5200 0.5275 937,992 -0.02(-3.12%)
Apr 20, 2020 0.5100 0.5940 0.5100 0.5445 1,821,458 +0.01(+1.28%)
Apr 17, 2020 0.6511 0.6550 0.5100 0.5376 6,460,300 -0.18(-24.81%)
Apr 16, 2020 0.7000 0.7500 0.6407 0.7150 2,508,227 +0.03(+4.59%)
Apr 15, 2020 0.6300 0.7250 0.5900 0.6836 3,289,854 +0.03(+5.17%)
Apr 14, 2020 0.5400 0.6800 0.5000 0.6500 4,205,150 +0.15(+30.00%)
Apr 13, 2020 0.4900 0.5000 0.4652 0.5000 1,130,327 +0.03(+7.39%)
Apr 09, 2020 0.4660 0.4700 0.4500 0.4656 751,000 +0.00(+0.13%)
Apr 08, 2020 0.4900 0.4900 0.4560 0.4650 1,139,361 -0.00(-0.87%)
Apr 07, 2020 0.4800 0.4896 0.4520 0.4691 1,232,120 -0.01(-2.05%)
Apr 06, 2020 0.5000 0.5079 0.4401 0.4789 1,946,774 -0.01(-1.90%)
Apr 03, 2020 0.5200 0.5273 0.4750 0.4882 1,712,600 -0.01(-2.36%)
Apr 02, 2020 0.6194 0.6200 0.4310 0.5000 6,525,298 -0.03(-5.66%)
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.