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 (%)
Feb 28, 2022 135.00 149.97 133.53 149.97 3,698 +11.97(+8.67%)
Feb 25, 2022 138.93 138.00 132.84 138.00 1,558 +2.61(+1.93%)
Feb 24, 2022 120.00 137.10 117.15 135.39 3,872 +6.39(+4.95%)
Feb 23, 2022 135.00 139.65 129.00 129.00 4,267 -3.00(-2.27%)
Feb 22, 2022 139.50 139.80 132.00 132.00 3,166 -5.70(-4.14%)
Feb 18, 2022 137.70 0 -4.89(-3.43%)
Feb 17, 2022 150.69 151.02 142.53 142.59 3,148 -10.38(-6.79%)
Feb 16, 2022 153.00 155.07 150.00 152.97 1,337 -2.37(-1.53%)
Feb 15, 2022 150.00 155.37 145.59 155.34 3,139 +11.28(+7.83%)
Feb 14, 2022 153.72 154.71 144.06 144.06 2,570 -7.62(-5.02%)
Feb 11, 2022 150.87 155.61 148.41 151.68 3,098 +1.68(+1.12%)
Feb 10, 2022 156.00 161.67 150.00 150.00 2,917 -8.85(-5.57%)
Feb 09, 2022 153.00 160.02 151.14 158.85 3,191 +5.85(+3.82%)
Feb 08, 2022 149.88 153.00 145.83 153.00 2,026 +2.70(+1.80%)
Feb 07, 2022 150.00 154.77 147.00 150.30 2,495 +2.04(+1.38%)
Feb 04, 2022 141.06 156.57 139.83 148.26 4,334 +6.36(+4.48%)
Feb 03, 2022 145.50 139.53 141.90 4,254 -5.10(-3.47%)
Feb 02, 2022 162.00 163.38 147.00 147.00 4,417 -13.92(-8.65%)
Feb 01, 2022 159.00 164.91 153.18 160.92 3,657 +5.64(+3.63%)
Jan 31, 2022 147.00 158.91 155.28 3,295 +5.28(+3.52%)
Jan 28, 2022 144.00 150.00 139.56 150.00 1,828 +3.93(+2.69%)
Jan 27, 2022 143.22 147.00 136.50 146.07 3,599 +2.07(+1.44%)
Jan 26, 2022 145.50 153.36 141.00 144.00 4,410 +0.00(+0.00%)
Jan 25, 2022 141.00 149.97 135.00 144.00 4,828 +0.00(+0.00%)
Jan 24, 2022 141.45 144.00 129.33 144.00 5,951 +0.00(+0.00%)
Jan 21, 2022 148.80 150.00 141.45 144.00 4,775 -4.50(-3.03%)
Jan 20, 2022 162.00 163.50 148.50 148.50 3,780 -11.49(-7.18%)
Jan 19, 2022 152.31 164.91 149.55 159.99 4,551 +10.44(+6.98%)
Jan 18, 2022 147.00 154.68 144.00 149.55 2,575 +1.35(+0.91%)
Jan 14, 2022 148.20 0 +4.20(+2.92%)
Jan 13, 2022 153.00 157.32 144.00 144.00 4,794 -6.00(-4.00%)
Jan 12, 2022 163.47 167.67 150.00 150.00 3,587 -13.08(-8.02%)
Jan 11, 2022 162.00 166.50 159.03 163.08 2,476 +1.08(+0.67%)
Jan 10, 2022 159.00 164.58 150.90 162.00 2,776 +4.23(+2.68%)
Jan 07, 2022 168.00 168.69 154.56 157.77 3,370 -2.46(-1.54%)
Jan 06, 2022 165.00 168.00 156.00 160.23 3,681 -4.77(-2.89%)
Jan 05, 2022 177.00 180.30 162.63 165.00 3,586 -9.21(-5.29%)
Jan 04, 2022 189.00 189.00 171.33 174.21 3,094 -10.62(-5.75%)
Jan 03, 2022 171.00 186.69 168.63 184.83 3,952 +13.83(+8.09%)
Dec 31, 2021 165.00 171.00 162.00 171.00 5,759 +3.00(+1.79%)
Dec 30, 2021 165.00 175.35 162.00 168.00 7,795 +0.42(+0.25%)
Dec 29, 2021 171.00 172.50 158.70 167.58 9,880 -0.42(-0.25%)
Dec 28, 2021 177.00 179.70 167.19 168.00 5,572 -9.00(-5.08%)
Dec 27, 2021 192.00 192.00 177.00 177.00 5,319 -12.36(-6.53%)
Dec 23, 2021 189.33 198.60 189.33 189.36 4,274 +0.06(+0.03%)
Dec 22, 2021 203.88 204.06 189.00 189.30 4,001 -12.18(-6.05%)
Dec 21, 2021 201.00 212.61 198.90 201.48 3,278 +0.48(+0.24%)
Dec 20, 2021 207.00 206.64 189.00 201.00 7,597 -12.00(-5.63%)
Dec 17, 2021 183.03 220.50 183.00 213.00 17,414 +28.92(+15.71%)
Dec 16, 2021 198.00 209.31 177.00 184.08 15,219 -13.98(-7.06%)
Dec 15, 2021 180.00 204.00 171.00 198.06 25,523 +24.03(+13.81%)
Dec 14, 2021 198.00 206.61 171.63 174.03 45,038 -22.59(-11.49%)
Dec 13, 2021 276.00 287.31 196.29 196.62 41,675 -100.50(-33.82%)
Dec 10, 2021 296.67 315.00 294.00 297.12 2,903 +3.12(+1.06%)
Dec 09, 2021 309.00 312.00 291.00 294.00 2,387 -12.00(-3.92%)
Dec 08, 2021 309.00 324.00 306.00 306.00 2,229 -9.00(-2.86%)
Dec 07, 2021 312.00 336.00 309.00 315.00 3,183 +9.00(+2.94%)
Dec 06, 2021 279.00 318.00 276.45 306.00 4,094 +15.00(+5.15%)
Dec 03, 2021 315.00 318.00 291.00 291.00 3,326 -30.00(-9.35%)
Dec 02, 2021 300.00 324.00 293.40 321.00 3,559 -9.00(-2.73%)
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.