Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampio Pharmaceuticals (NY: AMPE )

N/A 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 (%)
Feb 28, 2020 0.5800 0.6250 0.5582 0.5952 1,478,900 +0.01(+0.88%)
Feb 27, 2020 0.6500 0.6500 0.5801 0.5900 1,310,561 -0.06(-8.67%)
Feb 26, 2020 0.6500 0.6619 0.6200 0.6460 889,023 +0.03(+5.02%)
Feb 25, 2020 0.6500 0.6500 0.6100 0.6151 695,142 -0.03(-4.26%)
Feb 24, 2020 0.6200 0.6500 0.6021 0.6425 664,047 -0.01(-1.00%)
Feb 21, 2020 0.6900 0.6900 0.6151 0.6490 2,055,800 -0.04(-5.94%)
Feb 20, 2020 0.6800 0.7000 0.6700 0.6900 447,804 +0.01(+2.09%)
Feb 19, 2020 0.6894 0.7040 0.6650 0.6759 350,160 -0.00(-0.60%)
Feb 18, 2020 0.7100 0.7100 0.6600 0.6800 550,457 -0.01(-1.03%)
Feb 14, 2020 0.6900 0.7160 0.6850 0.6871 442,200 +0.00(+0.32%)
Feb 13, 2020 0.6300 0.6962 0.6200 0.6849 951,584 +0.05(+8.71%)
Feb 12, 2020 0.6500 0.6600 0.6000 0.6300 1,029,732 -0.02(-3.17%)
Feb 11, 2020 0.7140 0.7161 0.6400 0.6506 1,477,637 -0.07(-9.64%)
Feb 10, 2020 0.7100 0.7400 0.7100 0.7200 768,366 +0.01(+1.48%)
Feb 07, 2020 0.7100 0.7279 0.6921 0.7095 667,800 +0.01(+1.26%)
Feb 06, 2020 0.7050 0.7397 0.7000 0.7007 976,995 +0.01(+1.55%)
Feb 05, 2020 0.7000 0.7100 0.6900 0.6900 351,229 +0.00(+0.00%)
Feb 04, 2020 0.7100 0.7100 0.6843 0.6900 413,633 -0.01(-1.57%)
Feb 03, 2020 0.7500 0.7650 0.6850 0.7010 1,076,017 +0.01(+0.72%)
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%)
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.