Ampio Pharmaceuticals (NY: AMPE )

0.9189 +0.0989 (+12.06%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 888.00 921.00 870.00 906.00 2,217 +15.00(+1.68%)
Jul 31, 2018 900.00 904.50 858.00 891.00 2,230 -3.00(-0.34%)
Jul 30, 2018 888.00 921.00 840.00 894.00 3,298 +24.00(+2.76%)
Jul 27, 2018 960.00 960.00 831.00 870.00 3,700 -33.00(-3.65%)
Jul 26, 2018 900.00 960.00 888.00 903.00 3,995 +6.00(+0.67%)
Jul 25, 2018 906.00 945.00 882.00 897.00 4,145 +24.00(+2.75%)
Jul 24, 2018 906.00 913.41 867.00 873.00 3,608 -27.00(-3.00%)
Jul 23, 2018 858.00 945.00 816.00 900.00 11,729 +111.00(+14.07%)
Jul 20, 2018 711.00 837.00 702.00 789.00 7,505 +81.00(+11.44%)
Jul 19, 2018 738.00 740.52 688.50 708.00 2,223 -24.00(-3.28%)
Jul 18, 2018 678.00 732.00 633.00 732.00 2,617 +63.00(+9.42%)
Jul 17, 2018 705.00 714.00 666.00 669.00 1,521 -33.00(-4.70%)
Jul 16, 2018 705.00 723.00 684.00 702.00 1,868 +9.00(+1.30%)
Jul 13, 2018 690.00 712.50 675.00 693.00 669 +6.00(+0.87%)
Jul 12, 2018 693.00 705.00 675.00 687.00 1,617 -6.00(-0.87%)
Jul 11, 2018 711.00 741.00 684.00 693.00 1,926 -18.00(-2.53%)
Jul 10, 2018 693.00 718.50 693.00 711.00 825 +15.00(+2.16%)
Jul 09, 2018 711.00 735.00 687.00 696.00 1,189 -6.00(-0.85%)
Jul 06, 2018 729.00 768.00 681.00 702.00 2,455 -6.00(-0.85%)
Jul 05, 2018 654.00 732.00 645.03 708.00 1,935 +57.00(+8.76%)
Jul 03, 2018 651.00 651.00 651.00 0 +36.00(+5.85%)
Jul 02, 2018 663.00 672.00 606.00 615.00 1,792 -45.00(-6.82%)
Jun 29, 2018 660.00 660.00 1,090 -12.00(-1.79%)
Jun 28, 2018 660.00 711.00 636.00 672.00 2,158 +6.00(+0.90%)
Jun 27, 2018 699.00 726.00 660.00 666.00 3,374 -27.00(-3.90%)
Jun 26, 2018 663.00 780.00 648.00 693.00 5,916 +42.00(+6.45%)
Jun 25, 2018 594.00 681.00 591.00 651.00 4,871 +3.00(+0.46%)
Jun 22, 2018 501.00 765.00 501.00 648.00 34,164 +150.00(+30.12%)
Jun 21, 2018 516.00 528.00 483.00 498.00 2,347 -24.00(-4.60%)
Jun 20, 2018 537.00 546.00 519.00 522.00 1,435 -6.00(-1.14%)
Jun 19, 2018 555.00 555.00 516.00 528.00 1,707 -18.00(-3.30%)
Jun 18, 2018 531.00 573.00 531.00 546.00 1,076 +9.00(+1.68%)
Jun 15, 2018 558.00 531.00 537.00 1,239 -3.00(-0.56%)
Jun 14, 2018 555.00 570.00 540.00 540.00 873 -9.00(-1.64%)
Jun 13, 2018 567.00 579.00 549.00 549.00 758 -12.00(-2.14%)
Jun 12, 2018 558.00 588.00 558.00 561.00 1,368 -3.00(-0.53%)
Jun 11, 2018 558.00 573.00 540.00 564.00 1,533 -6.00(-1.05%)
Jun 08, 2018 561.00 576.00 552.00 570.00 1,285 +9.00(+1.60%)
Jun 07, 2018 558.00 564.00 546.00 561.00 881 +6.00(+1.08%)
Jun 06, 2018 555.00 802 +3.00(+0.54%)
Jun 05, 2018 564.00 588.00 549.00 552.00 1,290 -18.00(-3.16%)
Jun 04, 2018 567.00 583.23 543.00 570.00 1,189 -3.00(-0.52%)
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.