Ampio Pharmaceuticals (NY: AMPE )

0.9200 +0.1000 (+12.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 255.84 264.00 246.00 260.55 952 +14.55(+5.91%)
Feb 28, 2017 267.00 270.00 240.90 246.00 1,206 -7.11(-2.81%)
Feb 27, 2017 255.03 285.00 246.60 253.11 3,437 +13.08(+5.45%)
Feb 24, 2017 255.00 267.00 240.00 240.03 368 -9.36(-3.75%)
Feb 23, 2017 250.29 261.18 234.00 249.39 948 -2.67(-1.06%)
Feb 22, 2017 270.03 271.74 247.50 252.06 584 -15.75(-5.88%)
Feb 21, 2017 273.03 279.00 267.00 267.81 650 -3.96(-1.46%)
Feb 17, 2017 271.77 271.77 271.77 0 -4.29(-1.55%)
Feb 16, 2017 279.12 285.00 276.00 276.06 352 -4.05(-1.45%)
Feb 15, 2017 276.30 290.97 274.50 280.11 323 -0.21(-0.07%)
Feb 14, 2017 288.45 291.00 274.50 280.32 522 -6.57(-2.29%)
Feb 13, 2017 294.12 294.99 286.65 286.89 448 -7.41(-2.52%)
Feb 10, 2017 289.20 297.00 286.89 294.30 290 +5.31(+1.84%)
Feb 09, 2017 288.27 298.47 286.65 288.99 400 +3.09(+1.08%)
Feb 08, 2017 309.00 309.00 285.78 285.90 620 -14.10(-4.70%)
Feb 07, 2017 294.03 306.00 294.00 300.00 530 +2.97(+1.00%)
Feb 06, 2017 303.00 306.00 297.00 297.03 360 -5.97(-1.97%)
Feb 03, 2017 300.00 303.00 294.00 303.00 281 +0.00(+0.00%)
Feb 02, 2017 300.00 306.00 279.03 303.00 1,237 +0.00(+0.00%)
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.