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 (%)
Oct 31, 2019 114.00 116.85 105.66 110.67 2,170 -1.86(-1.65%)
Oct 30, 2019 120.00 120.00 105.00 112.53 3,576 +8.10(+7.76%)
Oct 29, 2019 102.00 112.50 78.00 104.43 22,548 -23.85(-18.59%)
Oct 28, 2019 138.00 138.00 126.00 128.28 1,655 -3.00(-2.29%)
Oct 25, 2019 135.00 137.91 130.50 131.28 935 -2.61(-1.95%)
Oct 24, 2019 139.50 139.92 132.00 133.89 984 -3.36(-2.45%)
Oct 23, 2019 139.50 139.50 130.50 137.25 1,023 +1.59(+1.17%)
Oct 22, 2019 133.50 141.90 133.50 135.66 659 +0.66(+0.49%)
Oct 21, 2019 134.61 138.33 132.06 135.00 874 +0.69(+0.51%)
Oct 18, 2019 135.00 137.91 129.90 134.31 608 +1.65(+1.24%)
Oct 17, 2019 132.30 137.04 132.00 132.66 848 +0.66(+0.50%)
Oct 16, 2019 141.00 141.00 129.00 132.00 1,436 -2.91(-2.16%)
Oct 15, 2019 147.00 147.00 132.30 134.91 953 -0.96(-0.71%)
Oct 14, 2019 144.00 144.00 133.53 135.87 634 +0.87(+0.64%)
Oct 11, 2019 135.00 138.00 132.00 135.00 1,100 +2.94(+2.23%)
Oct 10, 2019 138.00 143.34 129.33 132.06 2,092 -4.47(-3.27%)
Oct 09, 2019 150.00 150.00 135.45 136.53 938 -1.05(-0.76%)
Oct 08, 2019 141.00 146.49 136.65 137.58 1,051 -3.57(-2.53%)
Oct 07, 2019 136.65 156.00 136.65 141.15 1,712 +4.50(+3.29%)
Oct 04, 2019 141.00 144.00 135.30 136.65 1,406 -2.76(-1.98%)
Oct 03, 2019 148.47 148.47 136.80 139.41 2,072 -7.59(-5.16%)
Oct 02, 2019 150.00 150.00 138.36 147.00 1,353 +2.97(+2.06%)
Oct 01, 2019 159.00 159.00 144.00 144.03 1,873 -6.30(-4.19%)
Sep 30, 2019 143.67 152.67 142.98 150.33 1,306 +6.51(+4.53%)
Sep 27, 2019 144.00 148.26 138.00 143.82 3,053 -0.18(-0.13%)
Sep 26, 2019 159.00 159.00 139.50 144.00 2,054 -5.13(-3.44%)
Sep 25, 2019 159.06 164.91 147.60 149.13 2,405 -5.07(-3.29%)
Sep 24, 2019 159.00 159.09 154.20 154.20 1,945 -2.22(-1.42%)
Sep 23, 2019 154.50 160.74 151.50 156.42 2,786 +1.26(+0.81%)
Sep 20, 2019 152.40 155.16 150.00 155.16 1,774 +5.16(+3.44%)
Sep 19, 2019 148.08 152.40 144.00 150.00 2,088 +3.00(+2.04%)
Sep 18, 2019 149.70 154.14 147.00 147.00 2,207 -0.36(-0.24%)
Sep 17, 2019 150.00 161.97 144.00 147.36 4,302 -4.44(-2.92%)
Sep 16, 2019 147.30 155.79 144.00 151.80 2,633 +2.16(+1.44%)
Sep 13, 2019 148.50 150.00 147.00 149.64 1,036 +2.61(+1.78%)
Sep 12, 2019 150.00 152.67 147.00 147.03 1,934 -4.14(-2.74%)
Sep 11, 2019 150.00 152.70 148.65 151.17 1,766 +0.69(+0.46%)
Sep 10, 2019 157.14 160.89 144.00 150.48 2,844 -5.94(-3.80%)
Sep 09, 2019 165.00 165.00 155.88 156.42 1,782 +0.18(+0.12%)
Sep 06, 2019 153.00 162.00 153.00 156.24 1,968 +6.09(+4.06%)
Sep 05, 2019 159.00 159.00 147.00 150.15 2,120 +3.15(+2.14%)
Sep 04, 2019 150.00 153.00 147.00 147.00 1,312 -3.33(-2.22%)
Sep 03, 2019 153.00 153.00 147.00 150.33 2,012 +1.11(+0.74%)
Aug 30, 2019 156.00 163.29 147.60 149.22 2,341 -7.86(-5.00%)
Aug 29, 2019 156.00 165.84 153.00 157.08 6,810 +6.78(+4.51%)
Aug 28, 2019 138.00 153.00 135.90 150.30 4,265 +11.73(+8.47%)
Aug 27, 2019 142.50 142.50 135.00 138.57 1,362 +1.77(+1.29%)
Aug 26, 2019 144.00 145.50 135.33 136.80 3,215 -4.29(-3.04%)
Aug 23, 2019 139.20 147.00 138.60 141.09 6,293 +4.53(+3.32%)
Aug 22, 2019 135.06 139.62 129.00 136.56 7,153 +7.56(+5.86%)
Aug 21, 2019 129.00 132.00 123.00 129.00 5,149 +1.17(+0.92%)
Aug 20, 2019 120.18 130.50 120.00 127.83 4,946 +7.65(+6.37%)
Aug 19, 2019 121.83 126.00 117.03 120.18 5,580 +3.18(+2.72%)
Aug 16, 2019 117.00 118.59 114.75 117.00 969 +2.25(+1.96%)
Aug 15, 2019 117.48 118.56 114.00 114.75 1,360 -1.20(-1.03%)
Aug 14, 2019 120.00 121.11 114.00 115.95 1,699 -4.26(-3.54%)
Aug 13, 2019 119.22 121.20 117.33 120.21 1,892 +0.99(+0.83%)
Aug 12, 2019 121.50 121.50 114.90 119.22 1,550 -1.29(-1.07%)
Aug 09, 2019 124.20 124.20 120.00 120.51 1,419 +0.99(+0.83%)
Aug 08, 2019 121.20 121.20 119.34 119.52 1,461 -1.59(-1.31%)
Aug 07, 2019 124.20 124.20 117.30 121.11 1,095 +3.90(+3.33%)
Aug 06, 2019 121.80 121.80 117.21 117.21 1,081 -1.35(-1.14%)
Aug 05, 2019 122.25 122.40 118.35 118.56 3,526 -2.40(-1.98%)
Aug 02, 2019 123.00 123.00 120.00 120.96 1,341 +0.96(+0.80%)
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.