Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampio Pharmaceuticals (NY: AMPE )

0.6200 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 138.00 142.62 132.00 138.00 2,246 +3.00(+2.22%)
Oct 30, 2018 136.20 136.77 129.00 135.00 1,485 -2.04(-1.49%)
Oct 29, 2018 138.00 142.02 131.40 137.04 1,716 +2.04(+1.51%)
Oct 26, 2018 144.00 147.00 135.00 135.00 1,521 -6.12(-4.34%)
Oct 25, 2018 139.80 148.47 136.50 141.12 1,504 -1.62(-1.13%)
Oct 24, 2018 147.00 156.00 135.45 142.74 3,210 +3.21(+2.30%)
Oct 23, 2018 129.03 144.00 129.03 139.53 3,575 +7.50(+5.68%)
Oct 22, 2018 136.47 139.17 127.20 132.03 2,445 +0.93(+0.71%)
Oct 19, 2018 125.40 139.50 123.30 131.10 4,563 +5.73(+4.57%)
Oct 18, 2018 130.23 137.94 123.12 125.37 3,738 -9.54(-7.07%)
Oct 17, 2018 140.37 140.37 132.00 134.91 2,200 -5.46(-3.89%)
Oct 16, 2018 138.00 146.25 130.50 140.37 4,515 +7.41(+5.57%)
Oct 15, 2018 149.70 150.00 126.00 132.96 4,604 -11.04(-7.67%)
Oct 12, 2018 153.00 156.00 144.00 144.00 1,954 +0.00(+0.00%)
Oct 11, 2018 149.22 152.64 139.50 144.00 3,306 -4.98(-3.34%)
Oct 10, 2018 153.00 161.10 147.00 148.98 3,827 -7.05(-4.52%)
Oct 09, 2018 153.00 164.10 150.90 156.03 2,316 +3.00(+1.96%)
Oct 08, 2018 165.00 168.00 147.60 153.03 7,778 -17.97(-10.51%)
Oct 05, 2018 210.00 225.00 165.00 171.00 27,153 -3.00(-1.72%)
Oct 04, 2018 150.00 180.00 147.00 174.00 9,898 +18.30(+11.75%)
Oct 03, 2018 149.37 156.00 138.00 155.70 8,022 +13.20(+9.26%)
Oct 02, 2018 154.53 155.70 141.00 142.50 4,307 -12.03(-7.78%)
Oct 01, 2018 153.78 157.89 148.44 154.53 3,599 +2.13(+1.40%)
Sep 28, 2018 150.00 156.00 145.50 152.40 2,512 +5.40(+3.67%)
Sep 27, 2018 153.00 156.00 147.00 147.00 5,952 -11.40(-7.20%)
Sep 26, 2018 157.80 162.00 153.00 158.40 2,572 +0.15(+0.09%)
Sep 25, 2018 159.00 163.80 150.00 158.25 6,607 +1.38(+0.88%)
Sep 24, 2018 171.06 175.47 150.00 156.87 5,626 -5.13(-3.17%)
Sep 21, 2018 156.00 174.00 147.00 162.00 9,701 +7.53(+4.87%)
Sep 20, 2018 149.25 154.74 141.00 154.47 3,400 +5.25(+3.52%)
Sep 19, 2018 165.00 165.00 147.00 149.22 4,030 -6.78(-4.35%)
Sep 18, 2018 174.00 173.70 153.96 156.00 2,836 -10.50(-6.31%)
Sep 17, 2018 174.00 177.87 159.45 166.50 2,750 -6.90(-3.98%)
Sep 14, 2018 173.10 179.10 166.50 173.40 5,410 -4.83(-2.71%)
Sep 13, 2018 153.00 180.00 153.00 178.23 5,118 +24.00(+15.56%)
Sep 12, 2018 153.00 156.00 145.20 154.23 3,848 +2.37(+1.56%)
Sep 11, 2018 162.00 166.50 151.08 151.86 4,323 -5.67(-3.60%)
Sep 10, 2018 163.47 174.00 157.50 157.53 1,544 -2.07(-1.30%)
Sep 07, 2018 165.00 176.70 157.50 159.60 3,288 -3.93(-2.40%)
Sep 06, 2018 150.00 170.10 150.00 163.53 3,912 +1.53(+0.94%)
Sep 05, 2018 177.00 179.70 153.00 162.00 8,060 -17.94(-9.97%)
Sep 04, 2018 189.00 192.00 168.18 179.94 4,767 -8.76(-4.64%)
Aug 31, 2018 188.70 188.70 188.70 0 +9.51(+5.31%)
Aug 30, 2018 189.00 192.00 177.00 179.19 3,579 -9.78(-5.18%)
Aug 29, 2018 199.50 199.50 174.90 188.97 5,127 +0.48(+0.25%)
Aug 28, 2018 189.00 198.00 183.00 188.49 5,174 +0.48(+0.26%)
Aug 27, 2018 180.00 191.97 174.24 188.01 4,009 +5.01(+2.74%)
Aug 24, 2018 182.40 184.50 168.60 183.00 5,667 +9.36(+5.39%)
Aug 23, 2018 180.00 184.53 168.03 173.64 9,075 -14.55(-7.73%)
Aug 22, 2018 204.00 228.00 178.50 188.19 32,182 -3.81(-1.98%)
Aug 21, 2018 153.00 195.00 147.00 192.00 18,369 +42.00(+28.00%)
Aug 20, 2018 150.00 153.00 141.00 150.00 5,632 +8.10(+5.71%)
Aug 17, 2018 149.70 149.70 139.50 141.90 4,739 +1.68(+1.20%)
Aug 16, 2018 140.67 151.53 135.00 140.22 6,063 +2.19(+1.59%)
Aug 15, 2018 135.00 141.00 126.15 138.03 9,439 +7.53(+5.77%)
Aug 14, 2018 141.93 142.50 120.75 130.50 11,325 -10.50(-7.45%)
Aug 13, 2018 171.00 171.00 138.00 141.00 18,463 -24.60(-14.86%)
Aug 10, 2018 150.00 202.50 146.70 165.60 36,804 +24.60(+17.45%)
Aug 09, 2018 111.00 144.00 105.00 141.00 66,374 -42.00(-22.95%)
Aug 08, 2018 261.00 294.00 177.00 183.00 61,625 -675.00(-78.67%)
Aug 07, 2018 894.00 903.00 843.00 858.00 9,743 -18.00(-2.05%)
Aug 06, 2018 825.00 897.00 798.00 876.00 5,388 +105.00(+13.62%)
Aug 03, 2018 906.00 924.00 750.00 771.00 4,096 -123.00(-13.76%)
Aug 02, 2018 906.00 927.00 855.00 894.00 3,101 -12.00(-1.32%)
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.