Ampio Pharmaceuticals (NY: AMPE )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 165.00 165.00 156.00 156.33 1,735 -5.67(-3.50%)
Jun 29, 2017 165.00 171.00 162.00 162.00 1,040 +2.31(+1.45%)
Jun 28, 2017 171.00 171.00 159.00 159.69 1,739 -11.31(-6.61%)
Jun 27, 2017 174.00 175.20 170.97 171.00 775 -3.00(-1.72%)
Jun 26, 2017 177.00 180.00 172.50 174.00 2,513 +0.42(+0.24%)
Jun 23, 2017 186.00 186.00 171.03 173.58 17,853 -10.95(-5.93%)
Jun 22, 2017 180.00 185.97 179.22 184.53 2,397 +5.40(+3.01%)
Jun 21, 2017 180.00 181.20 177.00 179.13 1,277 +0.03(+0.02%)
Jun 20, 2017 176.40 180.00 171.63 179.10 1,220 +3.18(+1.81%)
Jun 19, 2017 180.00 181.71 168.00 175.92 1,204 -4.08(-2.27%)
Jun 16, 2017 171.00 182.97 169.50 180.00 1,663 +0.06(+0.03%)
Jun 15, 2017 177.00 180.09 165.00 179.94 2,597 +5.31(+3.04%)
Jun 14, 2017 171.00 178.50 167.34 174.63 1,306 +3.66(+2.14%)
Jun 13, 2017 165.00 172.50 159.66 170.97 684 +5.97(+3.62%)
Jun 12, 2017 173.31 178.50 156.03 165.00 2,504 -4.02(-2.38%)
Jun 09, 2017 180.00 180.00 168.00 169.02 1,964 -10.29(-5.74%)
Jun 08, 2017 182.70 186.00 176.07 179.31 787 -2.37(-1.30%)
Jun 07, 2017 186.90 186.90 174.00 181.68 1,718 -5.16(-2.76%)
Jun 06, 2017 193.44 193.44 186.00 186.84 975 +0.84(+0.45%)
Jun 05, 2017 191.94 199.59 183.00 186.00 1,784 +3.27(+1.79%)
Jun 02, 2017 216.18 216.18 177.06 182.73 4,159 -44.85(-19.71%)
Jun 01, 2017 264.00 264.00 225.03 227.58 1,017 -35.13(-13.37%)
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%)
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.