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 (%)
Jun 30, 2016 294.00 462.00 252.00 387.00 48,315 -609.00(-61.14%)
Jun 29, 2016 1065 1071 993.00 996.00 1,625 -48.00(-4.60%)
Jun 28, 2016 1065 1071 1023 1044 1,092 +3.00(+0.29%)
Jun 27, 2016 960.00 1101 960.00 1041 1,838 +51.00(+5.15%)
Jun 24, 2016 960.00 1002 960.00 990.00 13,909 -12.00(-1.20%)
Jun 23, 2016 1026 1053 990.00 1002 1,283 -27.00(-2.62%)
Jun 22, 2016 1011 1056 981.00 1029 975 +30.00(+3.00%)
Jun 21, 2016 975.00 1011 939.00 999.00 1,075 +33.00(+3.42%)
Jun 20, 2016 966.00 1041 924.00 966.00 1,063 +0.00(+0.00%)
Jun 17, 2016 1059 1059 960.00 966.00 1,469 -84.00(-8.00%)
Jun 16, 2016 1038 1065 1020 1050 784 +18.00(+1.74%)
Jun 15, 2016 1002 1041 969.00 1032 951 +12.00(+1.18%)
Jun 14, 2016 1056 1056 1002 1020 881 -6.00(-0.58%)
Jun 13, 2016 1110 1134 1011 1026 2,306 -75.00(-6.81%)
Jun 10, 2016 1152 1188 1059 1101 1,389 -48.00(-4.18%)
Jun 09, 2016 1227 1257 1134 1149 1,119 -93.00(-7.49%)
Jun 08, 2016 1200 1257 1200 1242 856 +27.00(+2.22%)
Jun 07, 2016 1176 1257 1176 1215 1,023 +30.00(+2.53%)
Jun 06, 2016 1134 1194 1131 1185 1,181 +39.00(+3.40%)
Jun 03, 2016 1104 1146 1095 1146 875 +36.00(+3.24%)
Jun 02, 2016 1146 1155 1095 1110 463 -27.00(-2.37%)
Jun 01, 2016 1128 1161 1128 1137 295 -3.00(-0.26%)
May 31, 2016 1122 1155 1122 1140 463 +9.00(+0.80%)
May 27, 2016 1125 1131 1131 1131 430 -6.00(-0.53%)
May 26, 2016 1146 1161 1125 1137 348 -18.00(-1.56%)
May 25, 2016 1170 1179 1128 1155 689 -15.00(-1.28%)
May 24, 2016 1188 1194 1146 1170 639 -24.00(-2.01%)
May 23, 2016 1170 1200 1152 1194 676 +15.00(+1.27%)
May 20, 2016 1155 1200 1146 1179 606 +12.00(+1.03%)
May 19, 2016 1164 1175 1119 1167 484 +12.00(+1.04%)
May 18, 2016 1170 1185 1140 1155 364 -27.00(-2.28%)
May 17, 2016 1185 1185 1143 1182 575 -9.00(-0.76%)
May 16, 2016 1209 1209 1158 1191 523 -6.00(-0.50%)
May 13, 2016 1110 1197 1110 1197 376 +84.00(+7.55%)
May 12, 2016 1200 1200 1099 1113 721 -75.00(-6.31%)
May 11, 2016 1206 1221 1185 1188 853 -12.00(-1.00%)
May 10, 2016 1203 1233 1170 1200 606 +6.00(+0.50%)
May 09, 2016 1137 1200 1122 1194 485 +54.00(+4.74%)
May 06, 2016 1164 1164 999.00 1140 920 -12.00(-1.04%)
May 05, 2016 1239 1260 1146 1152 1,515 -108.00(-8.57%)
May 04, 2016 1257 1280 1203 1260 892 +6.00(+0.48%)
May 03, 2016 1254 1296 1209 1254 1,314 +3.00(+0.24%)
May 02, 2016 1263 1266 1206 1251 620 -12.00(-0.95%)
Apr 29, 2016 1206 1263 1180 1263 783 +36.00(+2.93%)
Apr 28, 2016 1248 1266 1209 1227 723 -12.00(-0.97%)
Apr 27, 2016 1230 1266 1187 1239 684 +9.00(+0.73%)
Apr 26, 2016 1185 1233 1156 1230 628 +39.00(+3.27%)
Apr 25, 2016 1233 1233 1155 1191 1,018 -27.00(-2.22%)
Apr 22, 2016 1209 1236 1170 1218 586 +33.00(+2.78%)
Apr 21, 2016 1233 1272 1140 1185 1,221 -45.00(-3.66%)
Apr 20, 2016 1194 1245 1161 1230 1,466 +60.00(+5.13%)
Apr 19, 2016 1077 1185 1061 1170 1,281 +111.00(+10.48%)
Apr 18, 2016 1035 1098 1020 1059 973 +33.00(+3.22%)
Apr 15, 2016 1035 1101 1020 1026 1,583 +3.00(+0.29%)
Apr 14, 2016 981.00 1032 981.00 1023 1,125 +51.00(+5.25%)
Apr 13, 2016 975.00 996.00 936.00 972.00 838 -6.00(-0.61%)
Apr 12, 2016 990.00 990.00 930.03 978.00 567 -9.00(-0.91%)
Apr 11, 2016 987.00 1005 956.70 987.00 438 +27.00(+2.81%)
Apr 08, 2016 975.00 1020 918.00 960.00 1,071 -30.00(-3.03%)
Apr 07, 2016 933.00 990.00 909.00 990.00 1,099 +57.00(+6.11%)
Apr 06, 2016 807.00 972.00 807.00 933.00 1,992 +129.00(+16.04%)
Apr 05, 2016 837.00 843.00 789.00 804.00 752 -33.00(-3.94%)
Apr 04, 2016 810.00 864.00 783.00 837.00 1,190 +42.00(+5.28%)
Apr 01, 2016 693.00 813.42 675.00 795.00 1,723 +120.00(+17.78%)
Mar 31, 2016 666.00 723.00 666.00 675.00 791 -3.00(-0.44%)
Mar 30, 2016 678.00 702.00 678.00 678.00 417 +12.00(+1.80%)
Mar 29, 2016 654.00 699.00 654.00 666.00 600 +6.00(+0.91%)
Mar 28, 2016 660.00 675.00 654.00 660.00 195 -3.00(-0.45%)
Mar 24, 2016 648.00 663.00 663.00 663.00 251 +15.00(+2.31%)
Mar 23, 2016 654.00 678.00 645.00 648.00 295 +0.00(+0.00%)
Mar 22, 2016 660.00 684.00 636.00 648.00 253 -18.00(-2.70%)
Mar 21, 2016 642.00 687.00 642.00 666.00 421 +30.00(+4.72%)
Mar 18, 2016 624.00 663.00 618.00 636.00 382 +21.00(+3.41%)
Mar 17, 2016 645.00 672.00 603.00 615.00 679 -24.00(-3.76%)
Mar 16, 2016 642.00 702.00 639.00 639.00 688 -12.00(-1.84%)
Mar 15, 2016 669.00 687.00 645.00 651.00 568 -42.00(-6.06%)
Mar 14, 2016 650.97 705.00 633.00 693.00 578 +60.00(+9.48%)
Mar 11, 2016 615.00 645.00 615.00 633.00 162 +15.00(+2.43%)
Mar 10, 2016 624.00 645.00 603.00 618.00 364 +0.00(+0.00%)
Mar 09, 2016 639.00 669.00 615.00 618.00 403 -24.00(-3.74%)
Mar 08, 2016 663.00 687.00 642.00 642.00 313 -18.00(-2.73%)
Mar 07, 2016 633.00 678.00 633.00 660.00 397 +27.00(+4.27%)
Mar 04, 2016 645.00 666.00 618.00 633.00 333 -12.00(-1.86%)
Mar 03, 2016 666.00 696.00 645.00 645.00 289 -15.00(-2.27%)
Mar 02, 2016 636.00 675.00 630.00 660.00 294 +27.00(+4.27%)
Mar 01, 2016 636.00 654.00 621.00 633.00 435 -6.00(-0.94%)
Feb 29, 2016 681.00 687.00 639.00 639.00 372 -51.00(-7.39%)
Feb 26, 2016 684.00 723.00 654.00 690.00 891 +12.00(+1.77%)
Feb 25, 2016 660.00 681.00 654.00 678.00 142 +18.00(+2.73%)
Feb 24, 2016 618.00 669.00 615.00 660.00 159 +27.00(+4.27%)
Feb 23, 2016 684.00 693.00 633.00 633.00 380 -60.00(-8.66%)
Feb 22, 2016 666.00 693.00 636.00 693.00 388 +27.00(+4.05%)
Feb 19, 2016 633.00 666.00 630.00 666.00 196 +21.00(+3.26%)
Feb 18, 2016 669.00 669.00 606.00 645.00 394 -6.00(-0.92%)
Feb 17, 2016 612.00 675.00 603.00 651.00 596 +36.00(+5.85%)
Feb 16, 2016 591.00 615.00 567.00 615.00 397 +39.00(+6.77%)
Feb 12, 2016 558.00 576.00 576.00 576.00 393 +6.00(+1.05%)
Feb 11, 2016 618.00 618.00 505.80 570.00 586 -9.00(-1.55%)
Feb 10, 2016 585.00 585.00 543.00 579.00 936 +3.00(+0.52%)
Feb 09, 2016 612.00 624.00 564.00 576.00 727 -48.00(-7.69%)
Feb 08, 2016 630.00 633.00 600.00 624.00 562 -6.00(-0.95%)
Feb 05, 2016 672.00 672.00 630.00 630.00 417 -54.00(-7.89%)
Feb 04, 2016 669.00 684.00 645.00 684.00 265 +24.00(+3.64%)
Feb 03, 2016 699.00 713.97 651.00 660.00 350 -33.00(-4.76%)
Feb 02, 2016 699.00 726.00 693.00 693.00 305 -21.00(-2.94%)
Feb 01, 2016 696.00 714.00 675.00 714.00 267 +0.00(+0.00%)
Jan 29, 2016 699.00 714.00 675.00 714.00 595 +36.00(+5.31%)
Jan 28, 2016 711.00 711.00 678.00 678.00 339 -21.00(-3.00%)
Jan 27, 2016 714.00 714.00 687.00 699.00 215 -12.00(-1.69%)
Jan 26, 2016 735.00 742.50 678.00 711.00 513 -9.00(-1.25%)
Jan 25, 2016 702.00 795.00 702.00 720.00 696 -12.00(-1.64%)
Jan 22, 2016 702.00 735.00 687.00 732.00 645 +69.00(+10.41%)
Jan 21, 2016 624.00 707.70 600.00 663.00 1,724 +33.00(+5.24%)
Jan 20, 2016 621.00 639.00 597.00 630.00 1,348 -3.00(-0.47%)
Jan 19, 2016 660.00 672.00 609.00 633.00 1,279 -6.00(-0.94%)
Jan 15, 2016 651.00 639.00 639.00 639.00 557 -18.00(-2.74%)
Jan 14, 2016 657.00 681.00 630.00 657.00 665 +0.00(+0.00%)
Jan 13, 2016 675.00 703.50 636.00 657.00 1,096 -12.00(-1.79%)
Jan 12, 2016 690.00 732.00 654.00 669.00 1,286 -45.00(-6.30%)
Jan 11, 2016 762.00 762.00 663.03 714.00 1,326 -45.00(-5.93%)
Jan 08, 2016 825.00 831.00 753.00 759.00 767 -57.00(-6.99%)
Jan 07, 2016 885.00 885.00 792.00 816.00 1,615 -75.00(-8.42%)
Jan 06, 2016 912.00 948.00 885.00 891.00 515 -60.00(-6.31%)
Jan 05, 2016 876.00 1050 876.00 951.00 1,660 -42.00(-4.23%)
Jan 04, 2016 1035 1047 978.00 993.00 734 -57.00(-5.43%)
Dec 31, 2015 1044 1050 1050 1050 319 +6.00(+0.57%)
Dec 30, 2015 1059 1065 1020 1044 303 -18.00(-1.69%)
Dec 29, 2015 1047 1074 1029 1062 738 +27.00(+2.61%)
Dec 28, 2015 1056 1080 1008 1035 973 -36.00(-3.36%)
Dec 24, 2015 1083 1071 1071 1071 238 -6.00(-0.56%)
Dec 23, 2015 1050 1084 1044 1077 752 +27.00(+2.57%)
Dec 22, 2015 1050 1089 1026 1050 1,270 +9.00(+0.86%)
Dec 21, 2015 1020 1056 1006 1041 848 +21.00(+2.06%)
Dec 18, 2015 1017 1032 996.00 1020 286 +9.00(+0.89%)
Dec 17, 2015 1029 1050 1002 1011 759 -6.00(-0.59%)
Dec 16, 2015 972.00 1032 972.00 1017 761 +45.00(+4.63%)
Dec 15, 2015 948.00 975.00 939.03 972.00 315 +30.00(+3.18%)
Dec 14, 2015 996.00 999.00 903.00 942.00 518 -57.00(-5.71%)
Dec 11, 2015 1018 1020 969.00 999.00 772 -21.00(-2.06%)
Dec 10, 2015 999.00 1023 996.00 1020 342 +15.00(+1.49%)
Dec 09, 2015 1020 1020 1002 1005 353 -15.00(-1.47%)
Dec 08, 2015 1050 1056 1002 1020 576 -39.00(-3.68%)
Dec 07, 2015 1023 1077 999.00 1059 414 +33.00(+3.22%)
Dec 04, 2015 1050 1080 1020 1026 313 -33.00(-3.12%)
Dec 03, 2015 1068 1104 1041 1059 560 -3.00(-0.28%)
Dec 02, 2015 1086 1104 1038 1062 468 -24.00(-2.21%)
Dec 01, 2015 1134 1137 1026 1086 871 -30.00(-2.69%)
Nov 30, 2015 1092 1119 1071 1116 1,105 +42.00(+3.91%)
Nov 27, 2015 1050 1092 1050 1074 356 +33.00(+3.17%)
Nov 25, 2015 1017 1041 1041 1041 598 +24.00(+2.36%)
Nov 24, 2015 987.00 1020 987.00 1017 505 +30.00(+3.04%)
Nov 23, 2015 996.00 1020 978.00 987.00 638 -18.00(-1.79%)
Nov 20, 2015 1014 1014 948.00 1005 699 +21.00(+2.13%)
Nov 19, 2015 936.00 1017 906.00 984.00 733 +57.00(+6.15%)
Nov 18, 2015 990.00 990.00 900.00 927.00 1,113 -51.00(-5.21%)
Nov 17, 2015 1008 1020 960.00 978.00 1,107 -12.00(-1.21%)
Nov 16, 2015 990.00 1005 978.00 990.00 421 -3.00(-0.30%)
Nov 13, 2015 987.00 1005 954.00 993.00 410 +0.00(+0.00%)
Nov 12, 2015 990.00 1023 963.90 993.00 559 -12.00(-1.19%)
Nov 11, 2015 996.00 1017 981.00 1005 389 +9.00(+0.90%)
Nov 10, 2015 1017 1044 984.00 996.00 440 -33.00(-3.21%)
Nov 09, 2015 1017 1074 1012 1029 1,015 +12.00(+1.18%)
Nov 06, 2015 1023 1029 993.00 1017 324 -18.00(-1.74%)
Nov 05, 2015 1014 1035 972.00 1035 846 +21.00(+2.07%)
Nov 04, 2015 1011 1047 1002 1014 937 +9.00(+0.90%)
Nov 03, 2015 1086 1088 990.00 1005 1,416 -63.00(-5.90%)
Nov 02, 2015 1125 1140 1065 1068 1,705 +21.00(+2.01%)
Oct 30, 2015 1008 1062 1008 1047 1,200 +42.00(+4.18%)
Oct 29, 2015 1005 1035 993.00 1005 815 +30.00(+3.08%)
Oct 28, 2015 966.00 1026 963.00 975.00 1,126 +15.00(+1.56%)
Oct 27, 2015 942.00 987.00 942.00 960.00 551 +3.00(+0.31%)
Oct 26, 2015 954.00 990.00 945.00 957.00 826 +9.00(+0.95%)
Oct 23, 2015 924.00 972.00 909.00 948.00 1,093 +24.00(+2.60%)
Oct 22, 2015 924.00 957.00 900.00 924.00 704 +3.00(+0.33%)
Oct 21, 2015 915.00 930.00 885.00 921.00 629 +0.00(+0.00%)
Oct 20, 2015 936.00 960.00 915.00 921.00 389 -24.00(-2.54%)
Oct 19, 2015 900.00 975.00 900.00 945.00 622 +27.00(+2.94%)
Oct 16, 2015 915.00 918.00 885.00 918.00 392 +6.00(+0.66%)
Oct 15, 2015 879.00 921.00 879.00 912.00 668 +33.00(+3.75%)
Oct 14, 2015 930.00 933.00 867.00 879.00 898 +0.00(+0.00%)
Oct 13, 2015 897.00 912.00 879.00 879.00 177 -24.00(-2.66%)
Oct 12, 2015 909.00 918.00 873.00 903.00 450 -9.00(-0.99%)
Oct 09, 2015 906.00 929.40 894.00 912.00 657 +15.00(+1.67%)
Oct 08, 2015 894.00 936.00 870.00 897.00 756 -12.00(-1.32%)
Oct 07, 2015 885.00 936.00 864.00 909.00 753 +18.00(+2.02%)
Oct 06, 2015 891.00 891.00 834.00 891.00 834 +18.00(+2.06%)
Oct 05, 2015 921.00 921.00 852.00 873.00 858 -33.00(-3.64%)
Oct 02, 2015 855.00 915.00 831.00 906.00 950 +54.00(+6.34%)
Oct 01, 2015 870.00 921.00 831.00 852.00 786 -15.00(-1.73%)
Sep 30, 2015 843.00 882.00 825.00 867.00 1,304 +39.00(+4.71%)
Sep 29, 2015 900.00 921.00 816.00 828.00 2,176 -75.00(-8.31%)
Sep 28, 2015 990.00 993.00 900.00 903.00 1,575 -84.00(-8.51%)
Sep 25, 2015 1089 1089 948.00 987.00 1,902 -75.00(-7.06%)
Sep 24, 2015 942.00 1062 900.00 1062 3,121 +123.00(+13.10%)
Sep 23, 2015 1017 1017 930.00 939.00 2,799 -72.00(-7.12%)
Sep 22, 2015 1140 1242 996.00 1011 28,590 +57.00(+5.97%)
Sep 21, 2015 927.00 963.00 915.00 954.00 1,230 +36.00(+3.92%)
Sep 18, 2015 900.00 1034 900.00 918.00 3,068 -3.00(-0.33%)
Sep 17, 2015 873.00 936.00 852.00 921.00 623 +48.00(+5.50%)
Sep 16, 2015 900.00 916.50 840.00 873.00 1,134 -27.00(-3.00%)
Sep 15, 2015 906.00 927.00 876.60 900.00 404 -6.00(-0.66%)
Sep 14, 2015 933.00 939.00 900.00 906.00 613 -30.00(-3.21%)
Sep 11, 2015 903.00 945.00 900.00 936.00 1,025 +42.00(+4.70%)
Sep 10, 2015 888.00 924.00 879.00 894.00 486 +18.00(+2.05%)
Sep 09, 2015 912.00 960.00 855.24 876.00 923 -51.00(-5.50%)
Sep 08, 2015 903.00 933.00 900.00 927.00 410 +24.00(+2.66%)
Sep 04, 2015 906.00 903.00 903.00 903.00 634 -21.00(-2.27%)
Sep 03, 2015 900.00 1005 879.00 924.00 1,724 +24.00(+2.67%)
Sep 02, 2015 870.00 900.00 864.00 900.00 520 +30.00(+3.45%)
Sep 01, 2015 870.00 891.00 861.00 870.00 403 -12.00(-1.36%)
Aug 31, 2015 891.00 900.00 870.00 882.00 504 -3.00(-0.34%)
Aug 28, 2015 870.00 894.00 846.00 885.00 515 +27.00(+3.15%)
Aug 27, 2015 825.00 870.00 810.00 858.00 763 +39.00(+4.76%)
Aug 26, 2015 840.00 843.00 780.00 819.00 899 -9.00(-1.09%)
Aug 25, 2015 924.00 927.00 822.00 828.00 1,008 -84.00(-9.21%)
Aug 24, 2015 780.00 942.00 780.00 912.00 2,490 +12.00(+1.33%)
Aug 21, 2015 837.00 924.00 816.00 900.00 3,134 +69.00(+8.30%)
Aug 20, 2015 834.00 861.00 813.00 831.00 717 +0.00(+0.00%)
Aug 19, 2015 861.00 867.00 803.97 831.00 921 -33.00(-3.82%)
Aug 18, 2015 795.00 870.00 786.00 864.00 2,478 +75.00(+9.51%)
Aug 17, 2015 792.00 804.00 768.00 789.00 622 +9.00(+1.15%)
Aug 14, 2015 813.00 813.00 774.00 780.00 453 -27.00(-3.35%)
Aug 13, 2015 777.00 813.00 774.00 807.00 611 +30.00(+3.86%)
Aug 12, 2015 765.00 789.00 735.00 777.00 588 +18.00(+2.37%)
Aug 11, 2015 774.00 801.00 750.00 759.00 398 -12.00(-1.56%)
Aug 10, 2015 819.00 822.00 771.00 771.00 633 -39.00(-4.81%)
Aug 07, 2015 738.00 813.00 729.00 810.00 1,079 +72.00(+9.76%)
Aug 06, 2015 741.00 768.00 720.00 738.00 684 -6.00(-0.81%)
Aug 05, 2015 738.00 762.00 729.00 744.00 471 +9.00(+1.22%)
Aug 04, 2015 780.00 798.00 720.00 735.00 974 -45.00(-5.77%)
Aug 03, 2015 804.00 813.00 780.00 780.00 440 -24.00(-2.99%)
Jul 31, 2015 786.00 804.00 768.00 804.00 429 +24.00(+3.08%)
Jul 30, 2015 792.00 837.00 777.00 780.00 953 -15.00(-1.89%)
Jul 29, 2015 843.00 858.00 795.00 795.00 663 -42.00(-5.02%)
Jul 28, 2015 801.00 867.00 795.00 837.00 1,097 +42.00(+5.28%)
Jul 27, 2015 858.00 873.00 789.00 795.00 1,132 -78.00(-8.93%)
Jul 24, 2015 867.00 888.00 840.00 873.00 1,182 +6.00(+0.69%)
Jul 23, 2015 900.00 912.00 837.00 867.00 1,280 -33.00(-3.67%)
Jul 22, 2015 810.00 903.00 810.00 900.00 3,099 +84.00(+10.29%)
Jul 21, 2015 816.00 828.00 795.00 816.00 1,468 +21.00(+2.64%)
Jul 20, 2015 735.00 813.00 735.00 795.00 1,620 +54.00(+7.29%)
Jul 17, 2015 792.00 792.00 732.00 741.00 1,773 -24.00(-3.14%)
Jul 16, 2015 768.00 783.00 723.00 765.00 904 +0.00(+0.00%)
Jul 15, 2015 831.00 834.00 750.00 765.00 1,631 -45.00(-5.56%)
Jul 14, 2015 792.00 816.00 765.00 810.00 930 +21.00(+2.66%)
Jul 13, 2015 753.00 825.00 747.00 789.00 1,282 +36.00(+4.78%)
Jul 10, 2015 693.00 768.00 690.00 753.00 1,448 +72.00(+10.57%)
Jul 09, 2015 735.00 735.00 678.00 681.00 1,171 -21.00(-2.99%)
Jul 08, 2015 690.00 720.00 687.00 702.00 1,262 +6.00(+0.86%)
Jul 07, 2015 720.00 750.00 675.00 696.00 1,026 -24.00(-3.33%)
Jul 06, 2015 720.00 741.00 702.00 720.00 864 +9.00(+1.27%)
Jul 02, 2015 753.00 711.00 711.00 711.00 927 -39.00(-5.20%)
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.