Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

1.550 -0.750 (-32.61%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 1.770 2.470 1.730 2.300 672,541 +0.46(+25.00%)
Feb 27, 2024 1.880 1.880 1.830 1.840 17,077 -0.03(-1.60%)
Feb 26, 2024 1.780 1.870 1.780 1.870 14,000 +0.05(+2.75%)
Feb 23, 2024 1.810 1.880 1.790 1.820 19,576 -0.03(-1.62%)
Feb 22, 2024 1.960 1.960 1.810 1.850 34,833 -0.09(-4.64%)
Feb 21, 2024 1.670 2.053 1.670 1.940 267,691 +0.27(+16.17%)
Feb 20, 2024 1.700 1.700 1.600 1.670 29,651 -0.04(-2.34%)
Feb 16, 2024 1.680 1.760 1.630 1.710 26,357 +0.03(+1.79%)
Feb 15, 2024 1.670 1.750 1.670 1.680 20,222 -0.14(-7.69%)
Feb 14, 2024 1.800 1.820 1.720 1.820 14,806 +0.10(+5.81%)
Feb 13, 2024 1.670 1.720 1.640 1.720 14,987 +0.03(+1.78%)
Feb 12, 2024 1.750 1.790 1.630 1.690 38,451 -0.09(-5.06%)
Feb 09, 2024 1.730 1.910 1.630 1.780 173,958 +0.02(+1.14%)
Feb 08, 2024 1.690 1.760 1.640 1.760 11,749 +0.06(+3.53%)
Feb 07, 2024 1.640 1.720 1.644 1.700 6,298 +0.00(+0.00%)
Feb 06, 2024 1.750 1.775 1.660 1.700 18,949 -0.04(-2.30%)
Feb 05, 2024 1.830 1.890 1.700 1.740 12,917 -0.05(-2.78%)
Feb 02, 2024 1.890 1.930 1.580 1.790 41,388 -0.12(-6.30%)
Feb 01, 2024 1.910 1.920 1.850 1.910 36,849 -0.04(-2.05%)
Jan 31, 2024 1.800 1.980 1.802 1.950 50,888 +0.07(+3.72%)
Jan 30, 2024 1.800 1.960 1.755 1.880 240,061 +0.06(+3.30%)
Jan 29, 2024 1.660 1.880 1.640 1.820 125,195 +0.14(+8.33%)
Jan 26, 2024 1.560 1.720 1.560 1.680 42,390 +0.06(+3.70%)
Jan 25, 2024 1.610 1.620 1.560 1.620 11,649 +0.00(+0.00%)
Jan 24, 2024 1.610 1.690 1.580 1.620 19,827 +0.00(+0.00%)
Jan 23, 2024 1.640 1.700 1.580 1.620 26,427 -0.02(-1.22%)
Jan 22, 2024 1.660 1.700 1.630 1.640 32,918 -0.05(-2.96%)
Jan 19, 2024 1.700 1.710 1.570 1.690 32,766 +0.00(+0.00%)
Jan 18, 2024 1.800 1.800 1.660 1.690 39,559 -0.10(-5.59%)
Jan 17, 2024 1.810 1.860 1.750 1.790 29,399 -0.08(-4.28%)
Jan 16, 2024 1.930 1.940 1.780 1.870 121,407 -0.04(-2.09%)
Jan 12, 2024 2.110 2.110 1.870 1.910 130,447 -0.18(-8.61%)
Jan 11, 2024 2.240 2.260 2.050 2.090 179,637 -0.16(-7.11%)
Jan 10, 2024 2.240 2.910 2.130 2.250 2,007,760 +0.05(+2.27%)
Jan 09, 2024 2.080 2.340 2.000 2.200 492,879 -0.05(-2.22%)
Jan 08, 2024 2.010 2.550 1.820 2.250 2,243,470 +0.47(+26.40%)
Jan 05, 2024 1.930 1.930 1.750 1.780 825,898 -0.15(-7.77%)
Jan 04, 2024 2.070 2.070 1.870 1.930 82,086 +0.04(+2.12%)
Jan 03, 2024 2.080 2.410 1.850 1.890 926,463 -0.19(-9.13%)
Jan 02, 2024 2.000 2.090 1.930 2.080 27,426 +0.03(+1.46%)
Dec 29, 2023 2.280 2.360 2.000 2.050 144,083 -0.31(-13.14%)
Dec 28, 2023 2.420 2.780 2.257 2.360 779,148 +0.16(+7.27%)
Dec 27, 2023 1.840 2.359 1.840 2.200 326,900 +0.37(+20.22%)
Dec 26, 2023 1.890 1.897 1.820 1.830 20,002 -0.09(-4.69%)
Dec 22, 2023 1.960 1.990 1.830 1.920 47,982 +0.00(+0.00%)
Dec 21, 2023 2.000 2.000 1.920 1.920 16,015 -0.06(-3.03%)
Dec 20, 2023 2.060 2.070 1.980 1.980 39,046 +0.02(+1.02%)
Dec 19, 2023 1.930 1.982 1.930 1.960 14,056 -0.01(-0.51%)
Dec 18, 2023 2.000 2.000 1.920 1.970 12,907 -0.03(-1.46%)
Dec 15, 2023 2.100 2.100 1.980 1.999 25,176 -0.05(-2.48%)
Dec 14, 2023 2.030 2.220 1.980 2.050 63,880 +0.05(+2.50%)
Dec 13, 2023 1.770 2.280 1.740 2.000 228,035 +0.22(+12.36%)
Dec 12, 2023 1.840 1.958 1.730 1.780 101,627 -0.04(-2.20%)
Dec 11, 2023 1.920 2.000 1.810 1.820 97,429 -0.08(-4.21%)
Dec 08, 2023 2.040 2.050 1.870 1.900 113,751 -0.13(-6.40%)
Dec 07, 2023 2.250 2.250 1.975 2.030 86,708 -0.14(-6.45%)
Dec 06, 2023 2.300 2.430 2.150 2.170 138,138 -0.11(-4.82%)
Dec 05, 2023 2.360 2.730 2.280 2.280 181,073 -0.39(-14.61%)
Dec 04, 2023 2.890 2.990 2.540 2.670 285,253 -0.55(-17.08%)
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.