Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampio Pharmaceuticals (NY: AMPE )

0.6200 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 234.00 262.71 231.12 262.71 998 +22.74(+9.48%)
May 30, 2017 225.00 250.02 216.00 239.97 415 +11.73(+5.14%)
May 26, 2017 231.00 242.97 224.82 228.24 685 -12.21(-5.08%)
May 25, 2017 249.30 251.97 240.00 240.45 428 -12.33(-4.88%)
May 24, 2017 264.00 264.00 245.07 252.78 794 -8.25(-3.16%)
May 23, 2017 246.00 261.03 235.89 261.03 1,027 +16.14(+6.59%)
May 22, 2017 240.03 249.00 240.00 244.89 549 +4.92(+2.05%)
May 19, 2017 222.21 240.00 220.50 239.97 814 +14.97(+6.65%)
May 18, 2017 246.00 246.00 225.00 225.00 678 -5.94(-2.57%)
May 17, 2017 231.03 252.69 228.72 230.94 921 -8.97(-3.74%)
May 16, 2017 260.97 260.97 237.48 239.91 644 -19.41(-7.48%)
May 15, 2017 267.00 267.00 255.00 259.32 682 +15.12(+6.19%)
May 12, 2017 237.39 264.27 229.83 244.20 861 +6.78(+2.86%)
May 11, 2017 251.70 251.70 236.40 237.42 469 -14.46(-5.74%)
May 10, 2017 269.97 270.00 240.03 251.88 844 -16.74(-6.23%)
May 09, 2017 282.03 288.03 264.00 268.62 1,195 -13.35(-4.73%)
May 08, 2017 273.00 312.00 271.74 281.97 3,840 -1.53(-0.54%)
May 05, 2017 248.97 291.00 246.42 283.50 5,951 +39.87(+16.36%)
May 04, 2017 210.03 246.00 210.03 243.63 1,966 +24.87(+11.37%)
May 03, 2017 211.05 220.47 210.00 218.76 673 +1.86(+0.86%)
May 02, 2017 218.97 225.00 210.09 216.90 1,159 +0.57(+0.26%)
May 01, 2017 211.50 243.00 198.03 216.33 8,253 +48.60(+28.98%)
Apr 28, 2017 171.81 171.81 163.56 167.73 391 -7.20(-4.12%)
Apr 27, 2017 177.60 181.98 171.00 174.93 464 -0.54(-0.31%)
Apr 26, 2017 162.63 176.58 162.63 175.47 614 +11.34(+6.91%)
Apr 25, 2017 162.33 180.51 161.31 164.13 1,009 -2.64(-1.58%)
Apr 24, 2017 173.94 173.94 165.00 166.77 773 -2.52(-1.49%)
Apr 21, 2017 174.42 183.00 162.36 169.29 931 -7.92(-4.47%)
Apr 20, 2017 168.06 180.00 168.06 177.21 546 +8.28(+4.90%)
Apr 19, 2017 177.03 179.61 168.00 168.93 946 -5.10(-2.93%)
Apr 18, 2017 182.97 174.00 174.03 396 -8.94(-4.89%)
Apr 17, 2017 176.88 187.50 174.36 182.97 482 +6.42(+3.64%)
Apr 13, 2017 180.03 187.50 164.94 176.55 673 -2.61(-1.46%)
Apr 12, 2017 183.03 194.07 174.00 179.16 1,238 -6.87(-3.69%)
Apr 11, 2017 171.00 189.00 156.00 186.03 1,328 +14.97(+8.75%)
Apr 10, 2017 182.97 187.65 162.09 171.06 1,725 -16.41(-8.75%)
Apr 07, 2017 184.89 193.50 181.92 187.47 816 -0.15(-0.08%)
Apr 06, 2017 194.97 194.97 180.00 187.62 1,432 -1.41(-0.75%)
Apr 05, 2017 218.46 218.46 180.00 189.03 2,332 -29.46(-13.48%)
Apr 04, 2017 234.03 234.03 216.00 218.49 1,600 -18.45(-7.79%)
Apr 03, 2017 236.85 243.00 225.54 236.94 776 -3.06(-1.28%)
Mar 31, 2017 234.00 240.00 224.70 240.00 1,426 +4.80(+2.04%)
Mar 30, 2017 242.97 243.00 234.00 235.20 723 -5.85(-2.43%)
Mar 29, 2017 240.00 246.00 240.00 241.05 418 -2.97(-1.22%)
Mar 28, 2017 246.00 246.27 240.00 244.02 311 -2.07(-0.84%)
Mar 27, 2017 243.00 252.00 237.75 246.09 460 +2.40(+0.98%)
Mar 24, 2017 251.25 251.25 243.66 243.69 215 -1.59(-0.65%)
Mar 23, 2017 252.00 258.90 243.00 245.28 948 +1.29(+0.53%)
Mar 22, 2017 243.00 254.91 243.00 243.99 521 +0.51(+0.21%)
Mar 21, 2017 260.97 261.00 243.00 243.48 654 -13.11(-5.11%)
Mar 20, 2017 253.50 260.97 249.00 256.59 365 +7.56(+3.04%)
Mar 17, 2017 246.00 254.10 246.00 249.03 917 -10.35(-3.99%)
Mar 16, 2017 255.03 261.00 243.30 259.38 953 +8.55(+3.41%)
Mar 15, 2017 252.72 252.72 242.40 250.83 441 +7.83(+3.22%)
Mar 14, 2017 249.00 261.00 241.89 243.00 627 +0.81(+0.33%)
Mar 13, 2017 240.03 243.00 240.00 242.19 407 +2.46(+1.03%)
Mar 10, 2017 245.97 245.97 234.75 239.73 523 -0.30(-0.12%)
Mar 09, 2017 240.00 240.90 231.06 240.03 528 +6.03(+2.58%)
Mar 08, 2017 231.00 241.50 228.03 234.00 1,213 -13.56(-5.48%)
Mar 07, 2017 261.66 261.66 240.00 247.56 668 -6.90(-2.71%)
Mar 06, 2017 270.72 273.78 249.00 254.46 996 -13.08(-4.89%)
Mar 03, 2017 275.97 276.00 264.00 267.54 607 +1.86(+0.70%)
Mar 02, 2017 264.03 270.00 243.84 265.68 1,094 +5.13(+1.97%)
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.