Ampio Pharmaceuticals (NY: AMPE )

0.8720 +0.0520 (+6.34%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 477.00 481.50 462.00 468.00 2,140 -18.00(-3.70%)
Oct 28, 2021 462.00 486.00 459.00 486.00 2,061 +27.00(+5.88%)
Oct 27, 2021 459.00 468.00 450.00 459.00 1,676 +3.00(+0.66%)
Oct 26, 2021 474.00 456.00 3,729 -18.00(-3.80%)
Oct 25, 2021 483.00 493.23 471.00 474.00 2,702 -12.00(-2.47%)
Oct 22, 2021 492.00 495.00 480.00 486.00 2,612 -18.00(-3.57%)
Oct 21, 2021 507.00 513.00 492.00 504.00 2,369 -9.00(-1.75%)
Oct 20, 2021 486.00 519.18 486.00 513.00 2,486 +24.00(+4.91%)
Oct 19, 2021 489.00 498.00 480.00 489.00 2,069 +0.00(+0.00%)
Oct 18, 2021 507.00 510.00 486.00 489.00 2,161 -21.00(-4.12%)
Oct 15, 2021 525.00 525.00 501.00 510.00 3,059 +0.00(+0.00%)
Oct 14, 2021 504.00 537.00 501.00 510.00 4,168 +9.00(+1.80%)
Oct 13, 2021 501.00 507.00 489.00 501.00 1,669 -6.00(-1.18%)
Oct 12, 2021 498.00 510.00 483.00 507.00 2,702 +15.00(+3.05%)
Oct 11, 2021 480.00 498.00 471.03 492.00 1,872 +15.00(+3.14%)
Oct 08, 2021 486.00 488.97 471.00 477.00 1,382 -9.00(-1.85%)
Oct 07, 2021 486.00 501.00 483.30 486.00 2,018 +0.00(+0.00%)
Oct 06, 2021 471.00 492.00 471.00 486.00 1,694 +6.00(+1.25%)
Oct 05, 2021 471.00 483.00 468.00 480.00 1,515 +12.00(+2.56%)
Oct 04, 2021 483.00 488.58 474.00 468.00 3,072 -18.00(-3.70%)
Oct 01, 2021 495.00 498.00 477.00 486.00 2,595 -12.00(-2.41%)
Sep 30, 2021 489.00 504.00 486.00 498.00 2,571 +6.00(+1.22%)
Sep 29, 2021 507.00 510.00 483.00 492.00 3,580 -15.00(-2.96%)
Sep 28, 2021 522.00 526.50 504.00 507.00 3,640 -24.00(-4.52%)
Sep 27, 2021 534.00 546.00 517.50 531.00 2,693 -3.00(-0.56%)
Sep 24, 2021 534.00 537.00 507.00 534.00 2,738 -3.00(-0.56%)
Sep 23, 2021 528.00 540.00 516.00 537.00 3,197 +15.00(+2.87%)
Sep 22, 2021 522.00 533.46 507.72 522.00 2,370 +3.00(+0.58%)
Sep 21, 2021 498.00 522.00 492.00 519.00 4,617 +27.00(+5.49%)
Sep 20, 2021 516.00 531.00 489.00 492.00 6,038 -48.00(-8.89%)
Sep 17, 2021 510.00 546.00 495.00 540.00 8,643 +30.00(+5.88%)
Sep 16, 2021 540.00 540.00 492.00 510.00 5,942 -3.00(-0.58%)
Sep 15, 2021 447.00 549.00 447.00 513.00 45,104 +81.00(+18.75%)
Sep 14, 2021 462.00 469.50 432.00 432.00 3,596 -36.00(-7.69%)
Sep 13, 2021 465.00 480.00 453.00 468.00 3,154 +18.00(+4.00%)
Sep 10, 2021 474.00 480.00 450.00 450.00 2,462 -21.00(-4.46%)
Sep 09, 2021 450.00 484.50 450.00 471.00 2,251 +24.00(+5.37%)
Sep 08, 2021 489.00 492.00 444.00 447.00 3,489 -48.00(-9.70%)
Sep 07, 2021 507.00 510.00 477.03 495.00 3,024 -15.00(-2.94%)
Sep 03, 2021 519.00 525.00 489.00 510.00 4,871 -9.00(-1.73%)
Sep 02, 2021 486.00 519.00 486.00 519.00 2,698 +30.00(+6.13%)
Sep 01, 2021 495.00 501.00 480.00 489.00 3,003 -3.00(-0.61%)
Aug 31, 2021 486.00 504.00 480.00 492.00 3,147 +6.00(+1.23%)
Aug 30, 2021 465.00 508.50 459.00 486.00 4,008 +18.00(+3.85%)
Aug 27, 2021 450.00 471.00 447.00 468.00 2,629 +18.00(+4.00%)
Aug 26, 2021 447.00 465.06 441.00 450.00 2,169 -6.00(-1.32%)
Aug 25, 2021 441.00 468.00 433.50 456.00 3,118 +15.00(+3.40%)
Aug 24, 2021 417.00 441.00 414.00 441.00 2,129 +18.00(+4.26%)
Aug 23, 2021 411.00 432.00 408.00 423.00 3,042 +18.00(+4.44%)
Aug 20, 2021 411.00 432.00 402.00 405.00 4,955 -15.00(-3.57%)
Aug 19, 2021 402.00 426.00 387.00 420.00 3,644 +15.00(+3.70%)
Aug 18, 2021 408.00 423.00 402.00 405.00 1,626 -6.00(-1.46%)
Aug 17, 2021 435.00 438.00 396.00 411.00 6,499 -30.00(-6.80%)
Aug 16, 2021 438.00 447.00 420.00 441.00 2,507 +3.00(+0.68%)
Aug 13, 2021 432.00 447.00 426.03 438.00 2,526 -9.00(-2.01%)
Aug 12, 2021 438.00 453.00 435.00 447.00 2,756 +9.00(+2.05%)
Aug 11, 2021 432.00 441.00 424.50 438.00 1,719 +9.00(+2.10%)
Aug 10, 2021 450.00 458.16 423.00 429.00 3,426 -21.00(-4.67%)
Aug 09, 2021 459.00 464.25 444.00 450.00 2,597 -3.00(-0.66%)
Aug 06, 2021 426.00 460.50 414.00 453.00 6,497 +18.00(+4.14%)
Aug 05, 2021 402.00 462.00 387.00 435.00 18,920 +72.00(+19.83%)
Aug 04, 2021 399.00 405.00 355.50 363.00 13,893 -33.00(-8.33%)
Aug 03, 2021 405.00 408.00 387.00 396.00 3,332 -12.00(-2.94%)
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.