Ampio Pharmaceuticals (NY: AMPE )

1.805 USD +0.025 (+1.40%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 1.750 1.815 1.750 1.780 1,178,502 +0.02(+1.14%)
Jun 10, 2021 1.800 1.840 1.740 1.760 1,122,344 -0.04(-2.22%)
Jun 09, 2021 1.770 1.860 1.770 1.800 1,055,595 +0.01(+0.56%)
Jun 08, 2021 1.800 1.850 1.770 1.790 863,548 +0.00(+0.00%)
Jun 07, 2021 1.770 1.850 1.765 1.790 1,544,912 +0.04(+2.29%)
Jun 04, 2021 1.720 1.780 1.710 1.750 920,459 +0.04(+2.34%)
Jun 03, 2021 1.700 1.720 1.670 1.710 1,376,699 +0.00(+0.00%)
Jun 02, 2021 1.760 1.770 1.691 1.710 1,439,435 -0.06(-3.39%)
Jun 01, 2021 1.820 1.840 1.750 1.770 1,408,282 -0.04(-2.21%)
May 28, 2021 1.860 1.890 1.800 1.810 750,838 -0.02(-1.09%)
May 27, 2021 1.810 1.870 1.790 1.830 1,209,535 +0.03(+1.67%)
May 26, 2021 1.820 1.860 1.750 1.800 1,365,205 -0.05(-2.70%)
May 25, 2021 1.900 1.940 1.850 1.850 1,074,675 -0.06(-3.14%)
May 24, 2021 1.990 1.990 1.850 1.910 1,421,880 -0.05(-2.55%)
May 21, 2021 1.970 2.000 1.880 1.960 1,686,346 +0.01(+0.51%)
May 20, 2021 1.900 1.990 1.850 1.950 1,990,109 +0.08(+4.28%)
May 19, 2021 1.830 1.920 1.820 1.870 1,181,273 +0.02(+1.08%)
May 18, 2021 1.840 1.920 1.790 1.850 1,086,649 +0.01(+0.54%)
May 17, 2021 1.740 1.870 1.740 1.840 1,196,718 +0.07(+3.95%)
May 14, 2021 1.820 1.838 1.740 1.770 994,663 -0.05(-2.75%)
May 13, 2021 1.900 1.937 1.750 1.820 1,621,603 -0.02(-1.09%)
May 12, 2021 1.830 1.950 1.810 1.840 2,097,212 +0.04(+2.22%)
May 11, 2021 1.800 1.910 1.790 1.800 916,582 -0.08(-4.26%)
May 10, 2021 1.850 1.920 1.810 1.880 1,489,342 +0.03(+1.62%)
May 07, 2021 1.720 1.950 1.720 1.850 2,136,508 +0.13(+7.56%)
May 06, 2021 1.750 1.760 1.650 1.720 1,689,728 -0.08(-4.44%)
May 05, 2021 1.890 1.905 1.780 1.800 2,046,427 -0.13(-6.74%)
May 04, 2021 1.860 1.945 1.800 1.930 1,486,288 +0.05(+2.66%)
May 03, 2021 1.850 1.970 1.850 1.880 1,577,973 +0.03(+1.62%)
Apr 30, 2021 1.840 1.930 1.810 1.850 1,495,300 -0.04(-2.12%)
Apr 29, 2021 2.000 2.000 1.820 1.890 1,553,904 -0.09(-4.55%)
Apr 28, 2021 1.950 2.000 1.880 1.980 2,009,149 +0.05(+2.59%)
Apr 27, 2021 1.910 2.010 1.820 1.930 5,746,394 +0.06(+3.21%)
Apr 26, 2021 1.800 1.880 1.760 1.870 1,665,864 +0.08(+4.47%)
Apr 23, 2021 1.700 1.800 1.680 1.790 1,072,100 +0.07(+4.07%)
Apr 22, 2021 1.590 1.740 1.580 1.720 1,113,718 +0.11(+6.83%)
Apr 21, 2021 1.550 1.640 1.520 1.610 1,106,144 +0.05(+3.21%)
Apr 20, 2021 1.590 1.640 1.530 1.560 733,124 -0.01(-0.64%)
Apr 19, 2021 1.520 1.600 1.440 1.570 1,812,966 +0.00(+0.00%)
Apr 16, 2021 1.560 1.600 1.470 1.570 1,348,300 +0.00(+0.00%)
Apr 15, 2021 1.650 1.670 1.550 1.570 1,427,170 -0.08(-4.85%)
Apr 14, 2021 1.660 1.700 1.620 1.650 947,179 -0.04(-2.37%)
Apr 13, 2021 1.660 1.740 1.580 1.690 1,608,801 +0.07(+4.32%)
Apr 12, 2021 1.800 1.820 1.620 1.620 1,678,995 -0.20(-10.99%)
Apr 09, 2021 1.820 1.850 1.760 1.820 837,000 -0.02(-1.09%)
Apr 08, 2021 1.780 1.860 1.755 1.840 973,983 +0.05(+2.79%)
Apr 07, 2021 1.820 1.840 1.770 1.790 728,801 -0.02(-1.10%)
Apr 06, 2021 1.810 1.840 1.750 1.810 1,249,553 +0.04(+2.26%)
Apr 05, 2021 1.840 1.900 1.750 1.770 1,742,679 -0.08(-4.32%)
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.