Skip to main content
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 (%)
Aug 31, 2023 3.660 4.400 3.600 3.920 62,497 +0.38(+10.86%)
Aug 30, 2023 3.406 3.718 3.400 3.536 6,639 +0.13(+3.94%)
Aug 29, 2023 3.600 3.880 3.400 3.402 16,356 -0.22(-6.02%)
Aug 28, 2023 3.800 3.800 3.600 3.620 5,141 -0.04(-1.15%)
Aug 25, 2023 3.800 3.970 3.604 3.662 5,433 -0.26(-6.58%)
Aug 24, 2023 3.878 3.992 3.640 3.920 4,901 +0.12(+3.16%)
Aug 23, 2023 3.966 4.058 3.782 3.800 13,073 -0.20(-5.00%)
Aug 22, 2023 4.140 4.140 3.920 4.000 5,227 +0.08(+2.09%)
Aug 21, 2023 3.994 4.190 3.882 3.918 5,990 -0.28(-6.71%)
Aug 18, 2023 4.000 4.200 3.800 4.200 10,631 +0.10(+2.39%)
Aug 17, 2023 4.158 4.260 4.002 4.102 1,834 -0.04(-0.92%)
Aug 16, 2023 4.254 4.278 4.000 4.140 4,242 +0.04(+0.88%)
Aug 15, 2023 4.200 4.300 4.000 4.104 5,776 -0.08(-1.82%)
Aug 14, 2023 4.206 4.206 4.000 4.180 4,166 -0.01(-0.14%)
Aug 11, 2023 4.188 4.188 3.900 4.186 13,528 +0.06(+1.36%)
Aug 10, 2023 4.200 4.400 4.000 4.130 5,198 -0.19(-4.49%)
Aug 09, 2023 4.400 4.400 4.120 4.324 4,544 -0.08(-1.73%)
Aug 08, 2023 4.200 4.800 4.120 4.400 14,216 +0.20(+4.76%)
Aug 07, 2023 4.108 4.358 4.000 4.200 9,494 -0.06(-1.32%)
Aug 04, 2023 4.598 4.598 3.354 4.256 31,313 +0.03(+0.81%)
Aug 03, 2023 4.558 4.690 4.200 4.222 36,080 -0.41(-8.85%)
Aug 02, 2023 4.400 5.100 4.400 4.632 50,566 -0.27(-5.47%)
Aug 01, 2023 5.400 8.298 4.852 4.900 955,472 +0.25(+5.38%)
Jul 31, 2023 4.500 4.800 4.500 4.650 7,792 -0.07(-1.44%)
Jul 28, 2023 4.442 4.790 4.442 4.718 3,333 +0.10(+2.12%)
Jul 27, 2023 4.600 4.640 4.500 4.620 2,491 +0.02(+0.43%)
Jul 26, 2023 4.790 4.820 4.600 4.600 2,271 -0.21(-4.33%)
Jul 25, 2023 4.900 4.914 4.736 4.808 979 +0.05(+1.14%)
Jul 24, 2023 4.600 4.880 4.600 4.754 1,174 -0.02(-0.34%)
Jul 21, 2023 4.820 4.930 4.760 4.770 2,628 -0.17(-3.48%)
Jul 20, 2023 5.000 5.020 4.802 4.942 1,994 +0.02(+0.45%)
Jul 19, 2023 4.900 5.020 4.900 4.920 701 -0.05(-1.01%)
Jul 18, 2023 5.100 5.108 4.800 4.970 4,990 -0.11(-2.09%)
Jul 17, 2023 5.000 5.100 5.000 5.076 3,465 +0.04(+0.71%)
Jul 14, 2023 5.000 5.100 4.940 5.040 2,487 +0.18(+3.70%)
Jul 13, 2023 5.000 5.030 4.820 4.860 5,304 -0.02(-0.49%)
Jul 12, 2023 5.000 5.000 4.800 4.884 2,214 +0.00(+0.08%)
Jul 11, 2023 4.724 5.056 4.678 4.880 2,159 +0.01(+0.16%)
Jul 10, 2023 5.000 5.000 4.624 4.872 3,984 -0.13(-2.56%)
Jul 07, 2023 4.600 5.000 4.540 5.000 5,146 +0.54(+12.16%)
Jul 06, 2023 4.400 4.564 4.340 4.458 4,421 -0.21(-4.54%)
Jul 05, 2023 4.744 4.794 4.564 4.670 3,100 -0.03(-0.72%)
Jul 03, 2023 4.800 4.800 4.402 4.704 3,322 +0.04(+0.94%)
Jun 30, 2023 4.638 4.948 4.422 4.660 3,342 -0.12(-2.47%)
Jun 29, 2023 4.620 4.914 4.620 4.778 1,187 +0.10(+2.09%)
Jun 28, 2023 4.800 5.000 4.678 4.680 2,597 +0.00(+0.04%)
Jun 27, 2023 4.900 4.900 4.620 4.678 1,030 +0.05(+0.99%)
Jun 26, 2023 5.090 5.100 4.422 4.632 7,620 -0.45(-8.82%)
Jun 23, 2023 5.300 5.300 4.708 5.080 5,631 +0.37(+7.90%)
Jun 22, 2023 4.920 4.966 4.708 4.708 2,211 -0.17(-3.52%)
Jun 21, 2023 4.800 5.094 4.800 4.880 4,436 -0.07(-1.41%)
Jun 20, 2023 4.822 5.146 4.822 4.950 3,181 -0.15(-2.94%)
Jun 16, 2023 5.002 5.200 4.800 5.100 2,783 -0.12(-2.37%)
Jun 15, 2023 4.600 5.400 4.600 5.224 1,624 +0.62(+13.57%)
May 08, 2023 4.232 4.998 4.202 4.600 5,012 +0.37(+8.70%)
May 05, 2023 4.030 4.596 4.030 4.232 6,855 +0.03(+0.81%)
May 04, 2023 4.138 4.200 3.600 4.198 12,412 +0.20(+4.95%)
May 03, 2023 4.088 4.178 3.760 4.000 9,761 +0.04(+1.01%)
May 02, 2023 4.310 5.354 3.802 3.960 26,801 -0.24(-5.71%)
May 01, 2023 5.980 5.980 4.200 4.200 2,622 -0.48(-10.26%)
Apr 28, 2023 4.166 4.760 3.974 4.680 20,701 +0.48(+11.43%)
Apr 27, 2023 4.380 4.380 4.000 4.200 1,918 +0.04(+1.06%)
Apr 26, 2023 4.180 4.330 3.972 4.156 4,568 -0.09(-2.12%)
Apr 25, 2023 4.274 4.508 4.042 4.246 2,738 +0.17(+4.07%)
Apr 24, 2023 4.344 4.382 4.000 4.080 8,723 -0.26(-6.08%)
Apr 21, 2023 4.334 4.994 4.200 4.344 19,493 -0.25(-5.52%)
Apr 20, 2023 4.716 5.584 4.374 4.598 17,217 -0.26(-5.43%)
Apr 19, 2023 5.498 5.600 4.460 4.862 28,398 -0.14(-2.76%)
Apr 18, 2023 4.600 6.716 4.202 5.000 106,845 +0.91(+22.19%)
Apr 17, 2023 4.028 4.400 3.966 4.092 5,542 +0.06(+1.59%)
Apr 14, 2023 4.410 4.410 4.000 4.028 3,622 -0.05(-1.23%)
Apr 13, 2023 4.452 4.452 3.802 4.078 4,269 -0.16(-3.82%)
Apr 12, 2023 4.190 4.398 3.800 4.240 6,975 +0.00(+0.00%)
Apr 11, 2023 4.420 4.580 4.180 4.240 14,222 -0.18(-4.07%)
Apr 10, 2023 4.750 4.750 4.240 4.420 4,607 +0.02(+0.45%)
Apr 06, 2023 4.242 4.600 4.242 4.400 3,481 -0.02(-0.50%)
Apr 05, 2023 4.800 4.800 4.326 4.422 6,105 -0.06(-1.29%)
Apr 04, 2023 4.414 4.616 4.400 4.480 3,518 +0.05(+1.22%)
Apr 03, 2023 4.530 4.680 4.240 4.426 6,842 -0.23(-5.02%)
Mar 31, 2023 4.966 4.966 4.400 4.660 4,223 -0.19(-3.96%)
Mar 30, 2023 4.698 4.994 4.698 4.852 2,059 +0.01(+0.21%)
Mar 29, 2023 5.044 5.460 4.842 4.842 2,389 -0.36(-6.88%)
Mar 28, 2023 4.998 6.000 4.840 5.200 18,276 +0.38(+7.84%)
Mar 27, 2023 4.764 5.050 4.500 4.822 1,989 -0.18(-3.56%)
Mar 24, 2023 4.450 5.000 4.450 5.000 1,764 +0.38(+8.23%)
Mar 23, 2023 5.158 5.490 4.620 4.620 4,438 -0.55(-10.64%)
Mar 22, 2023 4.130 5.978 4.130 5.170 17,297 +0.91(+21.36%)
Mar 21, 2023 4.598 4.858 4.200 4.260 8,818 -0.34(-7.39%)
Mar 20, 2023 5.392 5.392 4.600 4.600 15,382 +0.20(+4.55%)
Mar 17, 2023 6.000 6.000 4.400 4.400 6,920 -1.60(-26.67%)
Mar 16, 2023 5.800 6.070 5.644 6.000 2,504 -0.06(-0.92%)
Mar 15, 2023 6.380 6.380 5.800 6.056 3,847 +0.06(+0.93%)
Mar 14, 2023 5.666 6.400 5.666 6.000 4,145 +0.00(+0.00%)
Mar 13, 2023 5.786 6.400 5.502 6.000 1,475 +0.00(+0.00%)
Mar 10, 2023 5.600 6.470 5.426 6.000 5,784 +0.00(+0.00%)
Mar 09, 2023 6.000 6.430 5.410 6.000 7,019 +0.00(+0.00%)
Mar 08, 2023 5.200 6.588 5.200 6.000 6,380 +0.43(+7.72%)
Mar 07, 2023 5.200 5.600 5.222 5.570 2,272 -0.03(-0.50%)
Mar 06, 2023 5.600 5.600 5.350 5.598 2,181 +0.00(+0.00%)
Mar 03, 2023 5.800 5.800 5.200 5.598 2,193 +0.02(+0.36%)
Mar 02, 2023 5.300 5.750 5.200 5.578 3,600 -0.02(-0.32%)
Mar 01, 2023 5.242 5.844 5.222 5.596 2,615 +0.37(+7.16%)
Feb 28, 2023 5.400 5.576 5.200 5.222 4,219 -0.09(-1.66%)
Feb 27, 2023 5.400 5.598 5.200 5.310 2,460 -0.09(-1.67%)
Feb 24, 2023 5.432 5.736 5.400 5.400 2,931 -0.20(-3.57%)
Feb 23, 2023 6.200 6.600 5.200 5.600 11,917 -0.80(-12.50%)
Feb 22, 2023 7.778 7.798 6.200 6.400 6,061 -1.00(-13.51%)
Feb 21, 2023 5.800 7.948 5.800 7.400 30,619 +1.40(+23.33%)
Feb 17, 2023 5.800 6.000 5.770 6.000 4,727 -0.01(-0.10%)
Feb 16, 2023 5.800 6.006 5.800 6.006 3,672 +0.22(+3.73%)
Feb 15, 2023 5.800 5.800 5.602 5.790 1,216 -0.01(-0.14%)
Feb 14, 2023 5.762 5.968 5.600 5.798 4,292 +0.00(+0.03%)
Feb 13, 2023 5.580 5.926 5.400 5.796 4,764 +0.22(+3.87%)
Feb 10, 2023 5.772 6.000 5.290 5.580 5,745 +0.08(+1.53%)
Feb 09, 2023 5.800 6.030 5.496 5.496 6,422 -0.34(-5.76%)
Feb 08, 2023 5.746 5.998 5.746 5.832 4,503 -0.12(-2.05%)
Feb 07, 2023 5.994 6.196 5.822 5.954 2,193 -0.04(-0.67%)
Feb 06, 2023 6.000 6.600 5.800 5.994 9,198 +0.07(+1.25%)
Feb 03, 2023 6.000 6.000 5.700 5.920 2,609 +0.14(+2.46%)
Feb 02, 2023 6.000 6.000 5.656 5.778 4,149 +0.18(+3.14%)
Feb 01, 2023 5.600 6.000 5.600 5.602 4,001 -0.06(-1.09%)
Jan 31, 2023 6.000 6.000 5.620 5.664 2,548 -0.21(-3.54%)
Jan 30, 2023 5.400 5.970 5.400 5.872 2,785 +0.27(+4.86%)
Jan 27, 2023 5.600 5.800 5.600 5.600 7,073 -0.07(-1.23%)
Jan 26, 2023 6.090 6.188 5.400 5.670 7,116 +0.07(+1.21%)
Jan 25, 2023 5.420 5.800 5.364 5.602 10,038 +0.18(+3.28%)
Jan 24, 2023 5.600 5.610 5.370 5.424 2,798 +0.05(+0.93%)
Jan 23, 2023 5.210 5.800 5.210 5.374 7,279 -0.03(-0.48%)
Jan 20, 2023 5.980 5.980 4.704 5.400 11,614 -0.10(-1.75%)
Jan 19, 2023 5.416 5.800 5.416 5.496 6,420 -0.12(-2.21%)
Jan 18, 2023 6.152 6.260 5.620 5.620 14,549 -0.47(-7.69%)
Jan 17, 2023 7.020 7.020 6.014 6.088 9,974 -0.48(-7.28%)
Jan 13, 2023 6.194 7.000 5.826 6.566 4,937 +0.37(+5.90%)
Jan 12, 2023 6.202 6.300 5.722 6.200 5,626 +0.10(+1.61%)
Jan 11, 2023 6.044 6.280 5.800 6.102 3,008 +0.30(+5.21%)
Jan 10, 2023 6.000 6.216 5.642 5.800 7,779 -0.22(-3.62%)
Jan 09, 2023 5.800 6.276 5.612 6.018 4,645 +0.22(+3.72%)
Jan 06, 2023 6.200 6.200 5.562 5.802 8,335 +0.59(+11.32%)
Jan 05, 2023 6.524 6.524 5.134 5.212 18,175 -1.14(-17.92%)
Jan 04, 2023 5.566 6.902 5.414 6.350 51,139 +0.99(+18.47%)
Jan 03, 2023 4.606 5.366 4.606 5.360 9,375 +0.86(+19.01%)
Dec 30, 2022 5.198 5.198 4.424 4.504 14,094 -0.64(-12.44%)
Dec 29, 2022 4.444 5.144 4.124 5.144 12,954 +0.70(+15.75%)
Dec 28, 2022 4.800 4.800 4.400 4.444 18,603 +0.03(+0.68%)
Dec 27, 2022 4.314 4.624 4.200 4.414 9,627 -0.29(-6.20%)
Dec 23, 2022 4.600 4.938 4.400 4.706 9,216 +0.16(+3.47%)
Dec 22, 2022 4.292 4.734 4.218 4.548 5,892 +0.05(+1.11%)
Dec 21, 2022 4.572 4.830 4.160 4.498 8,172 -0.22(-4.58%)
Dec 20, 2022 4.600 4.996 4.202 4.714 15,700 -0.35(-6.95%)
Dec 19, 2022 6.038 6.038 4.516 5.066 3,977 -0.33(-6.19%)
Dec 16, 2022 5.160 5.400 4.620 5.400 10,053 +0.13(+2.51%)
Dec 15, 2022 5.438 5.600 5.206 5.268 4,117 -0.22(-4.01%)
Dec 14, 2022 5.730 5.750 5.104 5.488 4,892 -0.26(-4.56%)
Dec 13, 2022 5.502 5.750 5.316 5.750 4,920 +0.15(+2.61%)
Dec 12, 2022 5.400 5.756 4.700 5.604 31,131 +0.90(+19.23%)
Dec 09, 2022 5.840 6.238 4.000 4.700 28,436 -1.16(-19.80%)
Dec 08, 2022 5.132 6.210 5.132 5.860 17,565 +0.64(+12.22%)
Dec 07, 2022 5.172 5.800 5.172 5.222 11,874 -0.58(-9.97%)
Dec 06, 2022 5.460 5.986 5.200 5.800 6,322 +0.34(+6.23%)
Dec 05, 2022 6.200 6.800 5.274 5.460 13,570 -1.44(-20.87%)
Dec 02, 2022 7.686 7.692 6.030 6.900 11,439 -0.60(-8.02%)
Dec 01, 2022 8.262 8.372 7.060 7.502 4,110 -0.76(-9.18%)
Nov 30, 2022 7.794 8.298 7.666 8.260 2,850 +0.26(+3.25%)
Nov 29, 2022 8.200 8.992 8.000 8.000 6,117 -0.40(-4.76%)
Nov 28, 2022 8.642 8.826 7.430 8.400 8,517 -0.24(-2.80%)
Nov 25, 2022 8.526 9.586 8.462 8.642 2,533 -0.15(-1.71%)
Nov 23, 2022 10.93 11.40 8.000 8.792 15,430 -1.21(-12.06%)
Nov 22, 2022 10.60 13.20 9.300 9.998 16,202 -7.52(-42.93%)
Oct 03, 2022 17.52 0 -0.63(-3.47%)
Sep 30, 2022 18.42 19.44 18.03 18.15 10,611 -0.33(-1.79%)
Sep 29, 2022 21.00 21.00 18.33 18.48 13,958 -0.78(-4.05%)
Sep 28, 2022 19.62 20.37 19.05 19.26 19,620 +0.06(+0.31%)
Sep 27, 2022 20.04 20.70 19.20 19.20 13,690 -0.63(-3.18%)
Sep 26, 2022 21.00 23.10 19.20 19.83 29,681 -2.73(-12.10%)
Sep 23, 2022 23.73 23.73 21.60 22.56 17,356 -0.87(-3.71%)
Sep 22, 2022 23.04 23.67 21.78 23.43 17,740 +0.15(+0.64%)
Sep 21, 2022 26.10 26.10 22.98 23.28 34,514 -0.72(-3.00%)
Sep 20, 2022 24.00 25.17 22.47 24.00 27,956 -1.20(-4.76%)
Sep 19, 2022 27.00 27.51 24.66 25.20 27,371 -2.94(-10.45%)
Sep 16, 2022 29.70 29.70 27.00 28.14 18,704 -1.47(-4.96%)
Sep 15, 2022 30.06 30.60 28.50 29.61 16,545 +0.66(+2.28%)
Sep 14, 2022 28.86 32.82 28.80 28.95 36,671 -0.45(-1.53%)
Sep 13, 2022 27.90 30.75 27.36 29.40 39,981 +1.29(+4.59%)
Sep 12, 2022 28.20 29.25 27.45 28.11 26,348 -0.03(-0.11%)
Sep 09, 2022 27.45 29.10 27.18 28.14 21,863 +0.75(+2.74%)
Sep 08, 2022 27.78 29.55 27.18 27.39 36,254 -0.72(-2.56%)
Sep 07, 2022 27.45 29.40 26.34 28.11 40,943 +0.69(+2.52%)
Sep 06, 2022 29.73 29.73 26.25 27.42 55,169 -2.34(-7.86%)
Sep 02, 2022 31.38 37.95 27.90 29.76 196,341 +2.13(+7.71%)
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.