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 (%)
Sep 29, 2023 3.700 3.772 3.640 3.640 5,107 +0.00(+0.00%)
Sep 28, 2023 3.700 3.820 3.640 3.640 10,657 -0.03(-0.82%)
Sep 27, 2023 3.680 3.980 3.640 3.670 10,334 -0.06(-1.66%)
Sep 26, 2023 3.880 4.050 3.620 3.732 34,314 -0.22(-5.64%)
Sep 25, 2023 4.030 4.030 3.920 3.955 10,577 -0.10(-2.59%)
Sep 22, 2023 4.035 4.256 4.035 4.060 15,722 -0.05(-1.21%)
Sep 21, 2023 4.120 4.167 4.020 4.110 13,123 -0.01(-0.25%)
Sep 20, 2023 4.400 4.520 4.120 4.120 26,072 -0.31(-7.00%)
Sep 19, 2023 4.930 4.930 4.330 4.430 43,730 -0.25(-5.34%)
Sep 18, 2023 4.200 5.200 4.180 4.680 140,467 +0.41(+9.60%)
Sep 15, 2023 4.180 4.380 4.040 4.270 33,177 +0.10(+2.40%)
Sep 14, 2023 4.240 4.950 4.160 4.170 125,066 -0.11(-2.57%)
Sep 13, 2023 4.170 4.654 4.130 4.280 48,485 +0.11(+2.64%)
Sep 12, 2023 5.000 5.000 4.150 4.170 116,478 -0.93(-18.24%)
Sep 11, 2023 4.458 5.100 4.458 5.100 54,516 +0.79(+18.33%)
Sep 08, 2023 4.400 4.600 4.152 4.310 16,996 -0.01(-0.32%)
Sep 07, 2023 4.220 4.460 4.202 4.324 12,961 +0.08(+1.98%)
Sep 06, 2023 3.802 4.362 3.802 4.240 13,451 +0.24(+6.00%)
Sep 05, 2023 3.980 4.160 3.806 4.000 9,484 -0.00(-0.05%)
Sep 01, 2023 4.160 4.160 3.708 4.002 9,552 +0.08(+2.09%)
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%)
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.