Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.8550 +0.0350 (+4.27%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.