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 (%)
Aug 30, 2013 2157 2178 2049 2142 1,629 -18.00(-0.83%)
Aug 29, 2013 2157 2226 2133 2160 1,521 +9.00(+0.42%)
Aug 28, 2013 2124 2181 2070 2151 2,145 +54.00(+2.58%)
Aug 27, 2013 2064 2145 2043 2097 2,089 +33.00(+1.60%)
Aug 26, 2013 1968 2091 1968 2064 1,384 +66.00(+3.30%)
Aug 23, 2013 1965 2001 1935 1998 767 +33.00(+1.68%)
Aug 22, 2013 1953 2007 1950 1965 582 +12.00(+0.61%)
Aug 21, 2013 1920 1995 1890 1953 813 +36.00(+1.88%)
Aug 20, 2013 1860 1920 1827 1917 765 +75.00(+4.07%)
Aug 19, 2013 1869 1941 1827 1842 1,338 -18.00(-0.97%)
Aug 16, 2013 1794 1881 1773 1860 1,008 +45.00(+2.48%)
Aug 15, 2013 1854 1857 1743 1815 1,359 -39.00(-2.10%)
Aug 14, 2013 2097 2100 1785 1854 7,520 +246.00(+15.30%)
Aug 13, 2013 1608 1617 1575 1608 393 -9.00(-0.56%)
Aug 12, 2013 1581 1632 1527 1617 668 +36.00(+2.28%)
Aug 09, 2013 1575 1605 1518 1581 749 -3.00(-0.19%)
Aug 08, 2013 1689 1698 1578 1584 961 -117.00(-6.88%)
Aug 07, 2013 1740 1758 1686 1701 372 -33.00(-1.90%)
Aug 06, 2013 1767 1770 1605 1734 982 -33.00(-1.87%)
Aug 05, 2013 1731 1779 1725 1767 431 +36.00(+2.08%)
Aug 02, 2013 1716 1767 1716 1731 510 +18.00(+1.05%)
Aug 01, 2013 1716 1719 1665 1713 500 +45.00(+2.70%)
Jul 31, 2013 1665 1722 1650 1668 847 +3.00(+0.18%)
Jul 30, 2013 1704 1770 1650 1665 553 -27.00(-1.60%)
Jul 29, 2013 1749 1775 1683 1692 429 -57.00(-3.26%)
Jul 26, 2013 1758 1788 1716 1749 445 -24.00(-1.35%)
Jul 25, 2013 1749 1794 1689 1773 518 +0.00(+0.00%)
Jul 24, 2013 1800 1830 1671 1773 1,544 +18.00(+1.03%)
Jul 23, 2013 2040 2058 1737 1755 2,174 -273.00(-13.46%)
Jul 22, 2013 1935 2028 1929 2028 1,171 +111.00(+5.79%)
Jul 19, 2013 1899 1941 1896 1917 504 +18.00(+0.95%)
Jul 18, 2013 1860 1905 1854 1899 451 +24.96(+1.33%)
Jul 17, 2013 1839 1950 1839 1874 1,144 +32.04(+1.74%)
Jul 16, 2013 1830 1851 1821 1842 397 -3.00(-0.16%)
Jul 15, 2013 1800 1854 1773 1845 732 +48.00(+2.67%)
Jul 12, 2013 1770 1821 1770 1797 536 +15.00(+0.84%)
Jul 11, 2013 1764 1782 1725 1782 636 +18.00(+1.02%)
Jul 10, 2013 1746 1776 1731 1764 384 +15.00(+0.86%)
Jul 09, 2013 1764 1755 1737 1749 355 -6.00(-0.34%)
Jul 08, 2013 1776 1788 1731 1755 504 -18.00(-1.02%)
Jul 05, 2013 1803 1803 1743 1773 282 +3.00(+0.17%)
Jul 03, 2013 1755 1791 1743 1770 455 -9.00(-0.51%)
Jul 02, 2013 1791 1797 1755 1779 1,218 -6.00(-0.34%)
Jul 01, 2013 1779 1791 1713 1785 444 +54.00(+3.12%)
Jun 28, 2013 1704 1737 1692 1731 957 +45.00(+2.67%)
Jun 26, 2013 1716 1728 1653 1686 730 -18.00(-1.06%)
Jun 25, 2013 1779 1758 1677 1704 673 -54.00(-3.07%)
Jun 24, 2013 1800 1800 1713 1758 704 -36.00(-2.01%)
Jun 21, 2013 1770 1815 1740 1794 844 +24.00(+1.36%)
Jun 20, 2013 1836 1836 1752 1770 1,052 -60.00(-3.28%)
Jun 19, 2013 1854 1860 1794 1830 700 +6.00(+0.33%)
Jun 18, 2013 1794 1866 1779 1824 1,191 +36.00(+2.01%)
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.