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 (%)
Jun 30, 2015 759.00 768.00 702.00 711.00 2,922 -39.00(-5.20%)
Jun 29, 2015 762.00 774.00 750.00 750.00 1,388 -24.00(-3.10%)
Jun 26, 2015 828.00 828.00 759.00 774.00 11,146 -48.00(-5.84%)
Jun 25, 2015 804.00 828.00 793.50 822.00 1,897 +24.00(+3.01%)
Jun 24, 2015 816.00 828.00 798.00 798.00 1,192 -24.00(-2.92%)
Jun 23, 2015 825.00 840.00 798.30 822.00 1,105 -15.00(-1.79%)
Jun 22, 2015 870.00 870.00 795.00 837.00 1,900 +27.00(+3.33%)
Jun 19, 2015 825.00 825.00 786.00 810.00 1,165 +0.00(+0.00%)
Jun 18, 2015 750.00 810.00 750.00 810.00 1,360 +60.00(+8.00%)
Jun 17, 2015 777.00 792.00 750.00 750.00 945 -27.00(-3.47%)
Jun 16, 2015 771.00 780.00 753.00 777.00 1,035 +0.00(+0.00%)
Jun 15, 2015 783.00 789.00 753.00 777.00 939 -15.00(-1.89%)
Jun 12, 2015 798.00 819.00 771.00 792.00 1,033 -9.00(-1.12%)
Jun 11, 2015 786.00 807.00 777.00 801.00 867 +3.00(+0.38%)
Jun 10, 2015 807.00 846.03 789.00 798.00 2,396 -15.00(-1.85%)
Jun 09, 2015 840.00 870.00 801.00 813.00 2,561 +12.00(+1.50%)
Jun 08, 2015 837.00 840.00 787.50 801.00 1,851 -36.00(-4.30%)
Jun 05, 2015 816.00 858.00 815.85 837.00 1,862 -6.00(-0.71%)
Jun 04, 2015 855.00 912.00 819.00 843.00 9,381 +45.00(+5.64%)
Jun 03, 2015 762.00 807.00 756.00 798.00 2,381 +45.00(+5.98%)
Jun 02, 2015 729.00 801.00 723.00 753.00 2,591 +21.00(+2.87%)
Jun 01, 2015 747.00 747.00 702.00 732.00 1,303 +12.00(+1.67%)
May 29, 2015 708.00 741.00 690.00 720.00 2,162 +6.00(+0.84%)
May 28, 2015 711.00 714.00 675.00 714.00 1,360 +9.00(+1.28%)
May 27, 2015 675.00 714.00 657.00 705.00 1,888 +39.00(+5.86%)
May 26, 2015 675.00 681.00 637.50 666.00 2,238 -15.00(-2.20%)
May 22, 2015 699.00 681.00 681.00 681.00 2,908 -42.00(-5.81%)
May 21, 2015 825.00 864.00 681.00 723.00 27,340 +114.00(+18.72%)
May 20, 2015 642.00 642.00 582.00 609.00 3,853 -33.00(-5.14%)
May 19, 2015 696.00 696.00 639.00 642.00 2,117 -57.00(-8.15%)
May 18, 2015 687.00 702.00 681.00 699.00 1,259 +6.00(+0.87%)
May 15, 2015 687.00 699.00 675.00 693.00 1,065 +6.00(+0.87%)
May 14, 2015 684.00 709.50 663.00 687.00 1,827 -3.00(-0.43%)
May 13, 2015 690.00 699.00 669.00 690.00 1,285 -9.00(-1.29%)
May 12, 2015 717.00 717.00 681.00 699.00 1,526 -21.00(-2.92%)
May 11, 2015 723.00 723.30 696.00 720.00 1,143 -9.00(-1.23%)
May 08, 2015 690.00 729.00 684.00 729.00 1,795 +30.00(+4.29%)
May 07, 2015 714.00 714.00 669.00 699.00 1,528 -9.00(-1.27%)
May 06, 2015 708.00 711.00 663.00 708.00 2,367 +0.00(+0.00%)
May 05, 2015 753.00 765.00 705.00 708.00 1,962 -42.00(-5.60%)
May 04, 2015 741.00 762.00 729.00 750.00 1,477 +9.00(+1.21%)
May 01, 2015 720.00 765.00 705.00 741.00 2,847 +18.00(+2.49%)
Apr 30, 2015 765.00 780.00 720.00 723.00 3,453 -42.00(-5.49%)
Apr 29, 2015 780.00 807.00 759.00 765.00 3,016 -36.00(-4.49%)
Apr 28, 2015 786.00 801.00 731.70 801.00 5,028 +9.00(+1.14%)
Apr 27, 2015 816.00 828.00 750.00 792.00 6,367 -27.00(-3.30%)
Apr 24, 2015 885.00 897.00 810.00 819.00 5,228 -48.00(-5.54%)
Apr 23, 2015 855.00 891.00 855.00 867.00 5,536 +0.00(+0.00%)
Apr 22, 2015 810.00 870.00 789.00 867.00 6,561 +60.00(+7.43%)
Apr 21, 2015 801.00 859.50 786.00 807.00 12,528 +0.00(+0.00%)
Apr 20, 2015 906.00 990.00 747.00 807.00 63,211 -1554.00(-65.82%)
Apr 17, 2015 2367 2391 2322 2361 1,140 -30.00(-1.25%)
Apr 16, 2015 2367 2418 2355 2391 1,164 +12.00(+0.50%)
Apr 15, 2015 2400 2430 2310 2379 1,337 -6.00(-0.25%)
Apr 14, 2015 2421 2457 2325 2385 1,330 -18.00(-0.75%)
Apr 13, 2015 2508 2529 2373 2403 1,742 -108.00(-4.30%)
Apr 10, 2015 2460 2520 2424 2511 1,384 +39.00(+1.58%)
Apr 09, 2015 2457 2529 2386 2472 1,375 +21.00(+0.86%)
Apr 08, 2015 2250 2451 2250 2451 1,761 +177.00(+7.78%)
Apr 07, 2015 2250 2295 2220 2274 996 +39.00(+1.74%)
Apr 06, 2015 2319 2364 2214 2235 940 -120.00(-5.10%)
Apr 02, 2015 2283 2355 2355 2355 1,191 +81.00(+3.56%)
Apr 01, 2015 2250 2280 2151 2274 1,583 +15.00(+0.66%)
Mar 31, 2015 2178 2322 2178 2259 3,276 +30.00(+1.35%)
Mar 30, 2015 2334 2373 2154 2229 2,041 -120.00(-5.11%)
Mar 27, 2015 2340 2379 2271 2349 1,689 +66.00(+2.89%)
Mar 26, 2015 2205 2343 2178 2283 2,434 +45.00(+2.01%)
Mar 25, 2015 2577 2619 2208 2238 4,661 -345.00(-13.36%)
Mar 24, 2015 2526 2640 2520 2583 2,337 +48.00(+1.89%)
Mar 23, 2015 2556 2625 2502 2535 2,712 -21.00(-0.82%)
Mar 20, 2015 2589 2613 2475 2556 2,137 +24.00(+0.95%)
Mar 19, 2015 2406 2550 2373 2532 2,376 +126.00(+5.24%)
Mar 18, 2015 2460 2703 2361 2406 5,422 -33.00(-1.35%)
Mar 17, 2015 2262 2452 2193 2439 2,760 +207.00(+9.27%)
Mar 16, 2015 2487 2487 2150 2232 6,163 -162.00(-6.77%)
Mar 13, 2015 2109 2580 2085 2394 13,386 +300.00(+14.33%)
Mar 12, 2015 1971 2160 1950 2094 6,036 +123.00(+6.24%)
Mar 11, 2015 1761 2013 1755 1971 7,245 +216.00(+12.31%)
Mar 10, 2015 1710 1770 1701 1755 1,137 +15.00(+0.86%)
Mar 09, 2015 1782 1785 1688 1740 3,174 -24.00(-1.36%)
Mar 06, 2015 1734 1782 1718 1764 1,321 +6.00(+0.34%)
Mar 05, 2015 1743 1785 1728 1758 1,112 +21.00(+1.21%)
Mar 04, 2015 1716 1779 1728 1737 1,450 +9.00(+0.52%)
Mar 03, 2015 1620 1734 1620 1728 1,630 +108.00(+6.67%)
Mar 02, 2015 1695 1722 1605 1620 1,772 -72.00(-4.26%)
Feb 27, 2015 1692 1725 1635 1692 1,416 -6.00(-0.35%)
Feb 26, 2015 1716 1722 1674 1698 1,448 -24.00(-1.39%)
Feb 25, 2015 1779 1791 1647 1722 3,716 +33.00(+1.95%)
Feb 24, 2015 1623 1695 1614 1689 1,403 +51.00(+3.11%)
Feb 23, 2015 1725 1761 1596 1638 2,294 -105.00(-6.02%)
Feb 20, 2015 1782 1791 1725 1743 1,189 -30.00(-1.69%)
Feb 19, 2015 1761 1794 1740 1773 1,321 +6.00(+0.34%)
Feb 18, 2015 1770 1785 1692 1767 1,484 +3.00(+0.17%)
Feb 17, 2015 1797 1816 1743 1764 1,674 +9.00(+0.51%)
Feb 13, 2015 1794 1755 1755 1755 2,440 -15.00(-0.85%)
Feb 12, 2015 1689 1815 1689 1770 3,497 +78.00(+4.61%)
Feb 11, 2015 1593 1722 1573 1692 2,904 +117.00(+7.43%)
Feb 10, 2015 1560 1614 1545 1575 1,646 +24.00(+1.55%)
Feb 09, 2015 1569 1626 1509 1551 1,796 -6.00(-0.39%)
Feb 06, 2015 1494 1566 1464 1557 1,543 +72.00(+4.85%)
Feb 05, 2015 1458 1494 1422 1485 1,353 +39.00(+2.70%)
Feb 04, 2015 1488 1488 1416 1446 1,087 -42.00(-2.82%)
Feb 03, 2015 1479 1500 1419 1488 1,613 +42.00(+2.90%)
Feb 02, 2015 1506 1524 1416 1446 1,906 -60.00(-3.98%)
Jan 30, 2015 1530 1599 1500 1506 2,371 -66.00(-4.20%)
Jan 29, 2015 1548 1575 1473 1572 2,123 +48.00(+3.15%)
Jan 28, 2015 1665 1671 1380 1524 4,686 -102.00(-6.27%)
Jan 27, 2015 1560 1695 1524 1626 7,245 +30.00(+1.88%)
Jan 26, 2015 1479 1635 1458 1596 8,088 +177.00(+12.47%)
Jan 23, 2015 1296 1470 1248 1419 6,497 +135.00(+10.51%)
Jan 22, 2015 1260 1287 1230 1284 1,475 +33.00(+2.64%)
Jan 21, 2015 1305 1325 1230 1251 1,424 -63.00(-4.79%)
Jan 20, 2015 1302 1344 1224 1314 2,141 +39.00(+3.06%)
Jan 16, 2015 1203 1320 1203 1275 2,588 +75.00(+6.25%)
Jan 15, 2015 1248 1329 1188 1200 4,043 -42.00(-3.38%)
Jan 14, 2015 1080 1296 1077 1242 4,368 +153.00(+14.05%)
Jan 13, 2015 1110 1119 1074 1089 1,158 -9.00(-0.82%)
Jan 12, 2015 1104 1110 1053 1098 945 -3.00(-0.27%)
Jan 09, 2015 1122 1122 1065 1101 946 -21.00(-1.87%)
Jan 08, 2015 1104 1122 1077 1122 972 +30.00(+2.75%)
Jan 07, 2015 1053 1101 1050 1092 1,203 +54.00(+5.20%)
Jan 06, 2015 1074 1098 1026 1038 811 -33.00(-3.08%)
Jan 05, 2015 1125 1149 1065 1071 1,299 -54.00(-4.80%)
Jan 02, 2015 1038 1164 1032 1125 2,683 +96.00(+9.33%)
Dec 31, 2014 984.00 1029 1029 1029 3,131 +42.00(+4.26%)
Dec 30, 2014 1017 1017 978.00 987.00 1,752 -27.00(-2.66%)
Dec 29, 2014 1026 1059 993.00 1014 1,652 -18.00(-1.74%)
Dec 26, 2014 1026 1047 1005 1032 718 +3.00(+0.29%)
Dec 24, 2014 996.00 1029 1029 1029 1,154 +51.00(+5.21%)
Dec 23, 2014 1017 1020 972.00 978.00 1,351 -39.00(-3.83%)
Dec 22, 2014 1038 1059 993.00 1017 1,622 -21.00(-2.02%)
Dec 19, 2014 1071 1101 1032 1038 1,162 -54.00(-4.95%)
Dec 18, 2014 1080 1107 1044 1092 1,381 +21.00(+1.96%)
Dec 17, 2014 990.00 1077 990.00 1071 1,172 +84.00(+8.51%)
Dec 16, 2014 1005 1035 984.00 987.00 928 -21.00(-2.08%)
Dec 15, 2014 1095 1110 993.00 1008 1,206 -90.00(-8.20%)
Dec 12, 2014 1041 1107 1029 1098 1,233 +45.00(+4.27%)
Dec 11, 2014 1047 1077 1026 1053 1,195 +27.00(+2.63%)
Dec 10, 2014 1035 1074 1020 1026 1,363 -6.00(-0.58%)
Dec 09, 2014 987.00 1032 975.00 1032 1,433 +45.00(+4.56%)
Dec 08, 2014 1011 1026 984.00 987.00 1,408 -21.00(-2.08%)
Dec 05, 2014 981.00 1008 966.54 1008 1,074 +27.00(+2.75%)
Dec 04, 2014 993.00 996.00 963.00 981.00 922 -3.00(-0.30%)
Dec 03, 2014 990.00 1023 964.50 984.00 1,587 -3.00(-0.30%)
Dec 02, 2014 990.00 1014 975.00 987.00 1,181 +6.00(+0.61%)
Dec 01, 2014 1092 1092 978.00 981.00 2,080 -39.00(-3.82%)
Nov 28, 2014 1107 1125 1020 1020 1,079 -84.00(-7.61%)
Nov 26, 2014 1026 1104 1104 1104 2,526 +81.00(+7.92%)
Nov 25, 2014 1053 1062 1017 1023 1,225 -33.00(-3.12%)
Nov 24, 2014 1023 1056 1023 1056 969 +33.00(+3.23%)
Nov 21, 2014 1050 1059 1020 1023 867 -6.00(-0.58%)
Nov 20, 2014 1053 1056 1020 1029 878 -18.00(-1.72%)
Nov 19, 2014 1035 1080 1017 1047 1,064 +6.00(+0.58%)
Nov 18, 2014 981.00 1050 978.00 1041 1,148 +66.00(+6.77%)
Nov 17, 2014 975.00 1017 969.00 975.00 1,349 -27.00(-2.69%)
Nov 14, 2014 1008 1023 975.00 1002 1,023 -12.00(-1.18%)
Nov 13, 2014 960.00 1056 957.00 1014 1,952 +33.00(+3.36%)
Nov 12, 2014 1083 1083 960.00 981.00 4,543 -108.00(-9.92%)
Nov 11, 2014 1134 1134 1080 1089 1,193 -21.00(-1.89%)
Nov 10, 2014 1149 1149 1086 1110 1,518 -36.00(-3.14%)
Nov 07, 2014 1104 1152 1095 1146 993 +36.00(+3.24%)
Nov 06, 2014 1113 1149 1098 1110 1,002 -9.00(-0.80%)
Nov 05, 2014 1143 1146 1104 1119 947 -21.00(-1.84%)
Nov 04, 2014 1125 1155 1110 1140 1,025 +9.00(+0.80%)
Nov 03, 2014 1173 1215 1125 1131 1,772 -33.00(-2.84%)
Oct 31, 2014 1179 1212 1152 1164 1,489 -6.00(-0.51%)
Oct 30, 2014 1140 1185 1128 1170 1,236 +27.00(+2.36%)
Oct 29, 2014 1194 1194 1122 1143 1,104 -42.00(-3.54%)
Oct 28, 2014 1176 1200 1152 1185 2,065 +33.00(+2.86%)
Oct 27, 2014 1197 1176 1176 1152 2,204 -24.00(-2.04%)
Oct 24, 2014 1137 1179 1123 1176 1,352 +39.00(+3.43%)
Oct 23, 2014 1113 1143 1086 1137 1,566 +39.00(+3.55%)
Oct 22, 2014 1095 1125 1065 1098 1,132 -12.00(-1.08%)
Oct 21, 2014 1200 1212 1092 1110 2,152 -90.00(-7.50%)
Oct 20, 2014 1245 1260 1200 1200 1,828 -48.00(-3.85%)
Oct 17, 2014 1368 1368 1239 1248 5,206 +48.00(+4.00%)
Oct 16, 2014 1155 1227 1149 1200 2,876 +12.00(+1.01%)
Oct 15, 2014 1035 1188 1017 1188 3,256 +132.00(+12.50%)
Oct 14, 2014 1041 1077 1005 1056 2,092 +30.00(+2.92%)
Oct 13, 2014 1038 1050 996.00 1026 2,504 -27.00(-2.56%)
Oct 10, 2014 1020 1056 996.00 1053 1,531 +12.00(+1.15%)
Oct 09, 2014 1074 1077 1021 1041 1,518 -18.00(-1.70%)
Oct 08, 2014 1044 1062 996.00 1059 1,835 +27.00(+2.62%)
Oct 07, 2014 1035 1038 1005 1032 1,670 +3.00(+0.29%)
Oct 06, 2014 1083 1086 1029 1029 1,826 -60.00(-5.51%)
Oct 03, 2014 1185 1188 1080 1089 2,013 -93.00(-7.87%)
Oct 02, 2014 1080 1188 1065 1182 2,864 +114.00(+10.67%)
Oct 01, 2014 1050 1074 1014 1068 2,890 +9.00(+0.85%)
Sep 30, 2014 1092 1108 1059 1059 2,149 -57.00(-5.11%)
Sep 29, 2014 996.00 1117 993.00 1116 2,443 +111.00(+11.04%)
Sep 26, 2014 1041 1050 993.00 1005 2,306 -33.00(-3.18%)
Sep 25, 2014 1080 1080 1035 1038 1,746 -39.00(-3.62%)
Sep 24, 2014 1056 1086 1053 1077 2,771 +3.00(+0.28%)
Sep 23, 2014 1005 1080 993.00 1074 4,269 +75.00(+7.51%)
Sep 22, 2014 1071 1074 990.00 999.00 2,731 -45.00(-4.31%)
Sep 19, 2014 1029 1050 996.00 1044 4,671 +12.00(+1.16%)
Sep 18, 2014 1092 1092 1017 1032 2,252 -48.00(-4.44%)
Sep 17, 2014 1101 1119 1074 1080 1,489 -15.00(-1.37%)
Sep 16, 2014 1068 1116 1095 1095 1,814 +0.00(+0.00%)
Sep 15, 2014 1077 1104 1053 1095 3,443 +15.00(+1.39%)
Sep 12, 2014 1128 1146 1074 1080 3,062 -48.00(-4.26%)
Sep 11, 2014 1056 1146 1053 1128 5,937 +72.00(+6.82%)
Sep 10, 2014 1071 1080 1030 1056 4,317 -15.00(-1.40%)
Sep 09, 2014 1092 1132 1068 1071 4,919 -36.00(-3.25%)
Sep 08, 2014 1155 1167 1092 1107 6,643 -51.00(-4.40%)
Sep 05, 2014 1182 1212 1137 1158 3,060 -24.00(-2.03%)
Sep 04, 2014 1254 1260 1140 1182 9,508 -90.00(-7.08%)
Sep 03, 2014 1350 1362 1266 1272 6,515 -78.00(-5.78%)
Sep 02, 2014 1410 1410 1323 1350 4,419 -57.00(-4.05%)
Aug 29, 2014 1395 1407 1407 1407 2,444 +18.00(+1.30%)
Aug 28, 2014 1431 1431 1377 1389 3,121 -51.00(-3.54%)
Aug 27, 2014 1482 1482 1395 1440 6,268 -21.00(-1.44%)
Aug 26, 2014 1506 1521 1449 1461 6,038 -60.00(-3.94%)
Aug 25, 2014 1548 1668 1506 1521 11,969 +69.00(+4.75%)
Aug 22, 2014 1656 1656 1449 1452 16,523 -246.00(-14.49%)
Aug 21, 2014 1770 1830 1653 1698 21,924 -540.00(-24.13%)
Aug 20, 2014 2304 2337 2193 2238 2,840 -24.00(-1.06%)
Aug 19, 2014 2158 2268 2133 2262 2,725 +120.00(+5.60%)
Aug 18, 2014 2100 2229 2010 2142 6,261 +66.00(+3.18%)
Aug 15, 2014 1983 2095 1956 2076 2,838 +123.00(+6.30%)
Aug 14, 2014 1935 1968 1935 1953 1,091 +21.00(+1.09%)
Aug 13, 2014 1968 2016 1920 1932 1,279 -39.00(-1.98%)
Aug 12, 2014 1941 2016 1941 1971 1,867 +27.00(+1.39%)
Aug 11, 2014 1926 1956 1893 1944 1,596 +24.00(+1.25%)
Aug 08, 2014 1830 1911 1830 1920 973 +51.00(+2.73%)
Aug 07, 2014 1917 1947 1845 1869 1,550 -60.00(-3.11%)
Aug 06, 2014 2025 2025 1926 1929 1,851 -54.00(-2.72%)
Aug 05, 2014 1908 2085 1860 1983 3,888 +117.00(+6.27%)
Aug 04, 2014 1812 1866 1803 1866 1,064 +57.00(+3.15%)
Aug 01, 2014 1797 1836 1770 1809 1,277 +0.00(+0.00%)
Jul 31, 2014 1884 1884 1773 1809 2,213 -36.00(-1.95%)
Jul 30, 2014 1866 1917 1827 1845 1,814 +39.00(+2.16%)
Jul 29, 2014 1827 1842 1800 1806 1,975 -18.00(-0.99%)
Jul 28, 2014 1887 1938 1782 1824 2,868 -57.00(-3.03%)
Jul 25, 2014 1902 1908 1848 1881 1,871 -21.00(-1.10%)
Jul 24, 2014 1914 1951 1851 1902 2,500 -15.00(-0.78%)
Jul 23, 2014 1992 2016 1905 1917 2,290 -60.00(-3.03%)
Jul 22, 2014 2025 2052 1962 1977 954 +3.00(+0.15%)
Jul 21, 2014 2055 2055 1950 1974 1,100 -30.00(-1.50%)
Jul 18, 2014 1971 2043 1965 2004 1,465 +27.00(+1.37%)
Jul 17, 2014 2040 2076 1968 1977 1,937 -90.00(-4.35%)
Jul 16, 2014 2100 2133 2052 2067 1,578 -42.00(-1.99%)
Jul 15, 2014 2151 2157 2064 2109 2,544 -33.00(-1.54%)
Jul 14, 2014 2280 2298 2133 2142 1,989 -111.00(-4.93%)
Jul 11, 2014 2253 2286 2220 2253 745 +0.00(+0.00%)
Jul 10, 2014 2250 2283 2202 2253 1,788 -45.00(-1.96%)
Jul 09, 2014 2445 2445 2256 2298 2,092 +12.00(+0.52%)
Jul 08, 2014 2412 2415 2274 2286 2,486 -120.00(-4.99%)
Jul 07, 2014 2577 2577 2406 2406 2,291 -171.00(-6.64%)
Jul 03, 2014 2580 2577 2577 2577 1,755 +6.00(+0.23%)
Jul 02, 2014 2517 2601 2478 2571 2,852 +72.00(+2.88%)
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.