Ampio Pharmaceuticals (NY: AMPE )

0.9200 +0.1000 (+12.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 2520 2547 2451 2505 3,144 +12.00(+0.48%)
Jun 27, 2014 2547 2559 2445 2493 4,853 +105.00(+4.40%)
Jun 26, 2014 2415 2441 2319 2388 1,760 -36.00(-1.49%)
Jun 25, 2014 2361 2436 2220 2424 9,232 +192.00(+8.60%)
Jun 24, 2014 2310 2349 2223 2232 1,520 -78.00(-3.38%)
Jun 23, 2014 2394 2400 2286 2310 1,691 -66.00(-2.78%)
Jun 20, 2014 2397 2427 2337 2376 1,201 -30.00(-1.25%)
Jun 19, 2014 2415 2442 2370 2406 1,626 +36.00(+1.52%)
Jun 18, 2014 2430 2433 2325 2370 2,301 -54.00(-2.23%)
Jun 17, 2014 2343 2448 2304 2424 3,079 +78.00(+3.32%)
Jun 16, 2014 2175 2358 2175 2346 3,010 +177.00(+8.16%)
Jun 13, 2014 2214 2229 2154 2169 1,050 -24.00(-1.09%)
Jun 12, 2014 2130 2241 2106 2193 911 +39.00(+1.81%)
Jun 11, 2014 2109 2169 2109 2154 841 +12.00(+0.56%)
Jun 10, 2014 2100 2142 2076 2142 920 +54.00(+2.59%)
Jun 06, 2014 2148 2169 2055 2088 1,233 -36.00(-1.69%)
Jun 05, 2014 2115 2136 2013 2124 1,427 +39.00(+1.87%)
Jun 04, 2014 2121 2154 2052 2085 1,862 -54.00(-2.52%)
Jun 03, 2014 2199 2226 2119 2139 1,669 -75.00(-3.39%)
Jun 02, 2014 2283 2331 2196 2214 2,917 -63.00(-2.77%)
May 30, 2014 2355 2364 2250 2277 1,876 -57.00(-2.44%)
May 29, 2014 2265 2367 2259 2334 2,140 +78.00(+3.46%)
May 28, 2014 2307 2307 2235 2256 961 -9.00(-0.40%)
May 27, 2014 2280 2376 2211 2265 1,799 +3.00(+0.13%)
May 23, 2014 2232 2262 2262 2262 2,057 +12.03(+0.53%)
May 22, 2014 2265 2292 2220 2250 858 +2.97(+0.13%)
May 21, 2014 2280 2325 2217 2247 1,726 -15.00(-0.66%)
May 20, 2014 2322 2322 2214 2262 2,068 -45.00(-1.95%)
May 19, 2014 2190 2352 2163 2307 3,016 +132.00(+6.07%)
May 16, 2014 2133 2175 2073 2175 1,343 +21.00(+0.97%)
May 15, 2014 2103 2202 2040 2154 1,696 +51.00(+2.43%)
May 14, 2014 2217 2241 2100 2103 2,229 -108.00(-4.88%)
May 13, 2014 2169 2304 2154 2211 3,504 +36.00(+1.66%)
May 12, 2014 2133 2217 2085 2175 4,296 +63.00(+2.98%)
May 09, 2014 1953 2130 1893 2112 5,338 +162.00(+8.31%)
May 08, 2014 1959 2217 1944 1950 8,937 +207.00(+11.88%)
May 07, 2014 1806 1809 1701 1743 1,961 -63.00(-3.49%)
May 06, 2014 1872 1920 1788 1806 1,846 -84.00(-4.44%)
May 05, 2014 1860 1923 1848 1890 1,600 -24.00(-1.25%)
May 02, 2014 1935 1941 1878 1914 2,047 +0.00(+0.00%)
May 01, 2014 1833 1914 1795 1914 2,109 +87.00(+4.76%)
Apr 30, 2014 1785 1832 1740 1827 1,143 +24.00(+1.33%)
Apr 29, 2014 1758 1842 1719 1803 1,557 +63.00(+3.62%)
Apr 28, 2014 1677 1761 1626 1740 1,784 +60.00(+3.57%)
Apr 25, 2014 1704 1725 1662 1680 1,102 -39.00(-2.27%)
Apr 24, 2014 1755 1764 1665 1719 1,091 -15.00(-0.87%)
Apr 23, 2014 1725 1749 1671 1734 883 +12.00(+0.70%)
Apr 22, 2014 1656 1740 1656 1722 1,339 +78.00(+4.74%)
Apr 21, 2014 1650 1677 1596 1644 945 +12.00(+0.74%)
Apr 17, 2014 1647 1632 1632 1632 1,244 -24.00(-1.45%)
Apr 16, 2014 1662 1686 1611 1656 1,066 +12.00(+0.73%)
Apr 15, 2014 1647 1671 1521 1644 1,991 -3.00(-0.18%)
Apr 14, 2014 1707 1728 1572 1647 1,584 -36.00(-2.14%)
Apr 11, 2014 1680 1785 1674 1683 1,742 -36.00(-2.09%)
Apr 10, 2014 1815 1824 1695 1719 2,113 -114.00(-6.22%)
Apr 09, 2014 1770 1845 1719 1833 1,440 +123.00(+7.19%)
Apr 08, 2014 1683 1734 1623 1710 1,726 +24.00(+1.42%)
Apr 07, 2014 1740 1764 1653 1686 2,409 -42.00(-2.43%)
Apr 04, 2014 1797 1803 1683 1728 3,178 -39.00(-2.21%)
Apr 03, 2014 1836 1848 1740 1767 3,659 -78.00(-4.23%)
Apr 02, 2014 1869 1887 1815 1845 1,184 -12.00(-0.65%)
Apr 01, 2014 1902 1950 1815 1857 1,952 -48.00(-2.52%)
Mar 31, 2014 1776 1908 1764 1905 3,963 +144.00(+8.18%)
Mar 28, 2014 1788 1815 1716 1761 2,245 -15.00(-0.84%)
Mar 27, 2014 1722 1779 1638 1776 2,898 +66.00(+3.86%)
Mar 26, 2014 1851 1890 1700 1710 3,761 -150.00(-8.06%)
Mar 25, 2014 1890 1917 1821 1860 1,979 -30.00(-1.59%)
Mar 24, 2014 1962 1986 1734 1890 3,663 -69.00(-3.52%)
Mar 21, 2014 1971 1995 1863 1959 2,906 -12.00(-0.61%)
Mar 20, 2014 1968 2025 1936 1971 1,748 -9.00(-0.45%)
Mar 19, 2014 2016 2055 1938 1980 2,024 -33.00(-1.64%)
Mar 18, 2014 1890 2019 1881 2013 3,191 +141.00(+7.53%)
Mar 17, 2014 1998 1998 1863 1872 3,271 -90.00(-4.59%)
Mar 14, 2014 2010 2031 1914 1962 3,218 -6.00(-0.30%)
Mar 13, 2014 2037 2058 1844 1968 4,454 -48.00(-2.38%)
Mar 12, 2014 2040 2067 1962 2016 1,983 -15.00(-0.74%)
Mar 11, 2014 2139 2151 1991 2031 3,098 -48.00(-2.31%)
Mar 10, 2014 2070 2091 1950 2079 4,014 +12.00(+0.58%)
Mar 07, 2014 2112 2121 2025 2067 4,007 +3.00(+0.15%)
Mar 06, 2014 2196 2208 2055 2064 6,322 -135.00(-6.14%)
Mar 05, 2014 2259 2285 2199 2199 2,332 -51.00(-2.27%)
Mar 04, 2014 2223 2319 2196 2250 3,218 +60.00(+2.74%)
Mar 03, 2014 2145 2241 2115 2190 4,442 +54.00(+2.53%)
Feb 28, 2014 2241 2454 2103 2136 31,186 -246.00(-10.33%)
Feb 27, 2014 2538 2538 2358 2382 5,835 -153.00(-6.04%)
Feb 26, 2014 2532 2625 2520 2535 2,226 -6.00(-0.24%)
Feb 25, 2014 2616 2730 2535 2541 2,149 -135.00(-5.04%)
Feb 24, 2014 2706 2793 2616 2676 2,970 -18.00(-0.67%)
Feb 21, 2014 2604 2753 2550 2694 1,493 +132.00(+5.15%)
Feb 20, 2014 2544 2586 2490 2562 902 +33.00(+1.30%)
Feb 19, 2014 2598 2628 2523 2529 1,259 -90.00(-3.44%)
Feb 18, 2014 2619 2688 2604 2619 853 -6.00(-0.23%)
Feb 14, 2014 2700 2625 2625 2625 1,123 -69.00(-2.56%)
Feb 13, 2014 2670 2721 2626 2694 1,072 +48.00(+1.81%)
Feb 12, 2014 2748 2748 2643 2646 741 -75.00(-2.76%)
Feb 11, 2014 2781 2808 2691 2721 1,459 -27.00(-0.98%)
Feb 10, 2014 2571 2760 2517 2748 1,233 +183.00(+7.13%)
Feb 07, 2014 2478 2625 2463 2565 955 +90.00(+3.64%)
Feb 06, 2014 2490 2548 2415 2475 980 -15.00(-0.60%)
Feb 05, 2014 2463 2514 2313 2490 1,015 +15.00(+0.61%)
Feb 04, 2014 2460 2541 2415 2475 1,277 +84.00(+3.51%)
Feb 03, 2014 2556 2595 2382 2391 1,382 -165.00(-6.46%)
Jan 31, 2014 2574 2634 2538 2556 732 -78.00(-2.96%)
Jan 30, 2014 2565 2670 2520 2634 995 +111.00(+4.40%)
Jan 29, 2014 2622 2622 2490 2523 1,263 -123.00(-4.65%)
Jan 28, 2014 2607 2658 2559 2646 756 +39.00(+1.50%)
Jan 27, 2014 2703 2730 2541 2607 1,322 -102.00(-3.77%)
Jan 24, 2014 2835 2853 2670 2709 1,482 -129.00(-4.55%)
Jan 23, 2014 2832 2910 2739 2838 1,342 -15.00(-0.53%)
Jan 22, 2014 2889 3000 2730 2853 2,122 -66.00(-2.26%)
Jan 21, 2014 2742 3120 2688 2919 5,224 +240.00(+8.96%)
Jan 17, 2014 2760 2679 2679 2679 1,228 -93.00(-3.35%)
Jan 16, 2014 2586 2805 2580 2772 1,486 +168.00(+6.45%)
Jan 15, 2014 2676 2697 2553 2604 975 -57.00(-2.14%)
Jan 14, 2014 2652 2682 2523 2661 896 +30.00(+1.14%)
Jan 13, 2014 2910 2910 2571 2631 2,754 -174.00(-6.20%)
Jan 10, 2014 2460 2940 2436 2805 5,598 +369.00(+15.15%)
Jan 09, 2014 2358 2436 2328 2436 1,093 +78.00(+3.31%)
Jan 08, 2014 2325 2388 2280 2358 1,069 +24.00(+1.03%)
Jan 07, 2014 2238 2343 2235 2334 985 +105.00(+4.71%)
Jan 06, 2014 2310 2310 2199 2229 809 -48.00(-2.11%)
Jan 03, 2014 2136 2280 2136 2277 1,364 +138.00(+6.45%)
Jan 02, 2014 2148 2250 2118 2139 1,320 +0.00(+0.00%)
Dec 31, 2013 2109 2139 2139 2139 941 +30.00(+1.42%)
Dec 30, 2013 2121 2144 2079 2109 829 -21.00(-0.99%)
Dec 27, 2013 2130 2220 2082 2130 1,309 -99.00(-4.44%)
Dec 26, 2013 2301 2349 2181 2229 931 -66.00(-2.88%)
Dec 24, 2013 2265 2331 2262 2295 362 +21.00(+0.92%)
Dec 23, 2013 2187 2307 2187 2274 1,065 +102.00(+4.70%)
Dec 20, 2013 2118 2247 2103 2172 1,461 +48.00(+2.26%)
Dec 19, 2013 2145 2172 2106 2124 536 -18.00(-0.84%)
Dec 18, 2013 2115 2154 2070 2142 587 +24.00(+1.13%)
Dec 17, 2013 2148 2166 2100 2118 634 -24.00(-1.12%)
Dec 16, 2013 2019 2142 1995 2142 900 +120.00(+5.93%)
Dec 13, 2013 2028 2169 1995 2022 934 +6.00(+0.30%)
Dec 12, 2013 1983 2055 1950 2016 912 +30.00(+1.51%)
Dec 11, 2013 2055 2055 1923 1986 1,399 -60.00(-2.93%)
Dec 10, 2013 2061 2112 2013 2046 635 -24.00(-1.16%)
Dec 09, 2013 2130 2130 2013 2070 979 -54.00(-2.54%)
Dec 06, 2013 2172 2172 2094 2124 543 -21.00(-0.98%)
Dec 05, 2013 2136 2217 2097 2145 628 +3.00(+0.14%)
Dec 04, 2013 2226 2244 2088 2142 1,875 -99.00(-4.42%)
Dec 03, 2013 2421 2421 2238 2241 1,606 -171.00(-7.09%)
Dec 02, 2013 2550 2577 2385 2412 1,763 +33.00(+1.39%)
Nov 29, 2013 2385 2445 2328 2379 747 +51.00(+2.19%)
Nov 27, 2013 2334 2371 2289 2328 530 +3.00(+0.13%)
Nov 26, 2013 2391 2391 2301 2325 441 -12.00(-0.51%)
Nov 25, 2013 2268 2367 2250 2337 934 +24.00(+1.04%)
Nov 22, 2013 2328 2400 2295 2313 931 -24.00(-1.03%)
Nov 21, 2013 2298 2364 2223 2337 1,067 +30.00(+1.30%)
Nov 20, 2013 2394 2418 2265 2307 869 -72.00(-3.03%)
Nov 19, 2013 2415 2481 2361 2379 897 -54.00(-2.22%)
Nov 18, 2013 2487 2511 2418 2433 649 -60.00(-2.41%)
Nov 15, 2013 2460 2514 2451 2493 724 +30.00(+1.22%)
Nov 14, 2013 2475 2526 2424 2463 1,038 +33.00(+1.36%)
Nov 12, 2013 2505 2538 2421 2430 1,254 -93.00(-3.69%)
Nov 11, 2013 2520 2595 2445 2523 689 -63.00(-2.44%)
Nov 08, 2013 2466 2625 2421 2586 919 +135.00(+5.51%)
Nov 07, 2013 2520 2562 2382 2451 1,051 -51.00(-2.04%)
Nov 06, 2013 2541 2607 2470 2502 797 -39.00(-1.53%)
Nov 05, 2013 2541 2577 2453 2541 775 -6.00(-0.24%)
Nov 04, 2013 2607 2697 2520 2547 1,208 -78.00(-2.97%)
Nov 01, 2013 2637 2640 2493 2625 1,763 -27.00(-1.02%)
Oct 31, 2013 2733 2775 2550 2652 2,489 -135.00(-4.84%)
Oct 30, 2013 2922 2985 2745 2787 1,739 -63.00(-2.21%)
Oct 29, 2013 2913 2929 2670 2850 1,573 -57.00(-1.96%)
Oct 28, 2013 3009 3042 2742 2907 2,464 -108.00(-3.58%)
Oct 25, 2013 3156 3180 2928 3015 2,499 -150.00(-4.74%)
Oct 24, 2013 2739 3258 2721 3165 6,316 +444.00(+16.32%)
Oct 23, 2013 2535 2775 2520 2721 1,922 +180.00(+7.08%)
Oct 22, 2013 2502 2577 2481 2541 1,439 +51.00(+2.05%)
Oct 21, 2013 2472 2501 2418 2490 771 -12.00(-0.48%)
Oct 18, 2013 2553 2553 2475 2502 1,379 -3.00(-0.12%)
Oct 17, 2013 2403 2550 2397 2505 1,714 +87.00(+3.60%)
Oct 16, 2013 2355 2490 2343 2418 2,025 +66.00(+2.81%)
Oct 15, 2013 2328 2352 2259 2352 992 +33.00(+1.42%)
Oct 14, 2013 2247 2319 2184 2319 560 +66.00(+2.93%)
Oct 11, 2013 2247 2292 2175 2253 1,153 +6.00(+0.27%)
Oct 10, 2013 2133 2247 2130 2247 798 +153.00(+7.31%)
Oct 09, 2013 2247 2247 2094 2094 1,778 -123.00(-5.55%)
Oct 08, 2013 2277 2322 2190 2217 1,093 -66.00(-2.89%)
Oct 07, 2013 2331 2382 2229 2283 1,300 +12.00(+0.53%)
Oct 04, 2013 2256 2307 2250 2271 397 +0.00(+0.00%)
Oct 03, 2013 2337 2352 2250 2271 957 -63.00(-2.70%)
Oct 02, 2013 2229 2400 2208 2334 1,461 +84.00(+3.73%)
Oct 01, 2013 2340 2430 2193 2250 1,316 -87.00(-3.72%)
Sep 27, 2013 2226 2355 2136 2337 1,912 +75.00(+3.32%)
Sep 26, 2013 1884 2274 1839 2262 3,063 +279.00(+14.07%)
Sep 25, 2013 2076 2076 1962 1983 1,437 -90.00(-4.34%)
Sep 24, 2013 2118 2124 2013 2073 893 -48.00(-2.26%)
Sep 23, 2013 2130 2142 1989 2121 1,113 +18.00(+0.86%)
Sep 20, 2013 2235 2244 2103 2103 1,466 -111.00(-5.01%)
Sep 19, 2013 2190 2220 2145 2214 716 +39.00(+1.79%)
Sep 18, 2013 2241 2259 2145 2175 1,113 -63.00(-2.82%)
Sep 17, 2013 2355 2364 2196 2238 1,227 -99.00(-4.24%)
Sep 16, 2013 2277 2346 2258 2337 1,247 +99.00(+4.42%)
Sep 13, 2013 2220 2262 2175 2238 721 +30.00(+1.36%)
Sep 12, 2013 2214 2229 2181 2208 446 -6.00(-0.27%)
Sep 11, 2013 2217 2241 2190 2214 599 +0.00(+0.00%)
Sep 10, 2013 2172 2217 2136 2214 913 +42.00(+1.93%)
Sep 09, 2013 2109 2172 2088 2172 668 +93.00(+4.47%)
Sep 06, 2013 2097 2142 2046 2079 687 -15.00(-0.72%)
Sep 05, 2013 2109 2133 2076 2094 526 -15.00(-0.71%)
Sep 04, 2013 2097 2145 2046 2109 1,188 +9.00(+0.43%)
Sep 03, 2013 2169 2169 2073 2100 980 -42.00(-1.96%)
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%)
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.