Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 423.00 429.30 408.00 423.00 4,781 -6.00(-1.40%)
Jul 29, 2021 420.00 438.00 411.00 429.00 2,228 +3.00(+0.70%)
Jul 28, 2021 393.00 427.50 393.00 426.00 2,817 +24.00(+5.97%)
Jul 27, 2021 414.00 417.00 375.00 402.00 8,755 -12.00(-2.90%)
Jul 26, 2021 426.00 438.00 408.90 414.00 4,089 -21.00(-4.83%)
Jul 23, 2021 468.00 474.00 435.00 435.00 3,487 -33.00(-7.05%)
Jul 22, 2021 477.00 480.00 465.00 468.00 1,811 -6.00(-1.27%)
Jul 21, 2021 459.00 477.00 450.00 474.00 2,321 +24.00(+5.33%)
Jul 20, 2021 447.00 456.00 433.50 450.00 4,111 +12.00(+2.74%)
Jul 19, 2021 444.00 453.00 432.00 438.00 3,292 -27.00(-5.81%)
Jul 16, 2021 426.00 483.00 426.00 465.00 5,331 +27.00(+6.16%)
Jul 15, 2021 444.00 448.50 405.00 438.00 6,326 -12.00(-2.67%)
Jul 14, 2021 480.00 489.00 441.00 450.00 6,330 -24.00(-5.06%)
Jul 13, 2021 483.00 495.00 472.50 474.00 2,077 -15.00(-3.07%)
Jul 12, 2021 504.00 504.00 480.00 489.00 2,596 +3.00(+0.62%)
Jul 09, 2021 486.00 493.50 480.00 486.00 2,401 +0.00(+0.00%)
Jul 08, 2021 486.00 490.50 471.00 486.00 4,602 -6.00(-1.22%)
Jul 07, 2021 495.00 504.00 477.00 492.00 3,821 -12.00(-2.38%)
Jul 06, 2021 495.00 504.00 483.00 504.00 3,222 +15.00(+3.07%)
Jul 02, 2021 504.00 508.50 483.00 489.00 4,850 -18.00(-3.55%)
Jul 01, 2021 507.00 516.00 496.50 507.00 3,555 +6.00(+1.20%)
Jun 30, 2021 501.00 510.00 489.00 501.00 4,538 -6.00(-1.18%)
Jun 29, 2021 519.00 522.00 495.00 507.00 6,262 -9.00(-1.74%)
Jun 28, 2021 528.00 537.00 510.00 516.00 5,085 -3.00(-0.58%)
Jun 25, 2021 549.00 555.00 511.50 519.00 86,784 -15.00(-2.81%)
Jun 24, 2021 543.00 552.00 534.00 534.00 4,619 -3.00(-0.56%)
Jun 23, 2021 555.00 567.00 537.00 537.00 4,731 -15.00(-2.72%)
Jun 22, 2021 555.00 561.00 528.00 552.00 6,539 +0.00(+0.00%)
Jun 21, 2021 567.00 576.00 540.00 552.00 9,955 -12.00(-2.13%)
Jun 18, 2021 534.00 564.00 525.00 564.00 8,393 +27.00(+5.03%)
Jun 17, 2021 540.00 552.00 525.00 537.00 5,907 -3.00(-0.56%)
Jun 16, 2021 558.00 569.58 534.00 540.00 6,650 -27.00(-4.76%)
Jun 15, 2021 573.00 594.00 540.00 567.00 32,952 +27.00(+5.00%)
Jun 14, 2021 540.00 549.00 531.00 540.00 4,096 +6.00(+1.12%)
Jun 11, 2021 525.00 544.50 524.40 534.00 3,928 +6.00(+1.14%)
Jun 10, 2021 540.00 552.00 522.00 528.00 3,741 -12.00(-2.22%)
Jun 09, 2021 531.00 558.00 531.00 540.00 3,518 +3.00(+0.56%)
Jun 08, 2021 540.00 555.00 531.00 537.00 2,878 +0.00(+0.00%)
Jun 07, 2021 531.00 555.00 529.50 537.00 5,149 +12.00(+2.29%)
Jun 04, 2021 516.00 534.00 513.00 525.00 3,068 +12.00(+2.34%)
Jun 03, 2021 510.00 516.00 501.00 513.00 4,588 +0.00(+0.00%)
Jun 02, 2021 528.00 531.00 507.24 513.00 4,798 -18.00(-3.39%)
Jun 01, 2021 546.00 552.00 525.00 531.00 4,694 -12.00(-2.21%)
May 28, 2021 558.00 567.00 540.00 543.00 2,502 -6.00(-1.09%)
May 27, 2021 543.00 561.03 537.00 549.00 4,031 +9.00(+1.67%)
May 26, 2021 546.00 558.00 525.00 540.00 4,550 -15.00(-2.70%)
May 25, 2021 570.00 582.00 555.00 555.00 3,582 -18.00(-3.14%)
May 24, 2021 597.00 597.00 555.00 573.00 4,739 -15.00(-2.55%)
May 21, 2021 591.00 591.00 564.00 588.00 5,621 +3.00(+0.51%)
May 20, 2021 570.00 597.00 555.00 585.00 6,633 +24.00(+4.28%)
May 19, 2021 549.00 576.00 546.00 561.00 3,937 +6.00(+1.08%)
May 18, 2021 552.00 576.00 537.00 555.00 3,622 +3.00(+0.54%)
May 17, 2021 522.00 561.00 522.00 552.00 3,989 +21.00(+3.95%)
May 14, 2021 546.00 551.46 522.00 531.00 3,315 -15.00(-2.75%)
May 13, 2021 570.00 581.10 525.00 546.00 5,405 -6.00(-1.09%)
May 12, 2021 549.00 585.00 543.00 552.00 6,990 +12.00(+2.22%)
May 11, 2021 540.00 573.00 537.00 540.00 3,055 -24.00(-4.26%)
May 10, 2021 555.00 576.00 543.00 564.00 4,964 +9.00(+1.62%)
May 07, 2021 516.00 585.00 516.00 555.00 7,121 +39.00(+7.56%)
May 06, 2021 525.00 528.00 495.00 516.00 5,632 -24.00(-4.44%)
May 05, 2021 567.00 571.50 534.00 540.00 6,821 -39.00(-6.74%)
May 04, 2021 558.00 583.50 540.00 579.00 4,954 +15.00(+2.66%)
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.