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 (%)
Mar 31, 2023 4.966 4.966 4.400 4.660 4,223 -0.19(-3.96%)
Mar 30, 2023 4.698 4.994 4.698 4.852 2,059 +0.01(+0.21%)
Mar 29, 2023 5.044 5.460 4.842 4.842 2,389 -0.36(-6.88%)
Mar 28, 2023 4.998 6.000 4.840 5.200 18,276 +0.38(+7.84%)
Mar 27, 2023 4.764 5.050 4.500 4.822 1,989 -0.18(-3.56%)
Mar 24, 2023 4.450 5.000 4.450 5.000 1,764 +0.38(+8.23%)
Mar 23, 2023 5.158 5.490 4.620 4.620 4,438 -0.55(-10.64%)
Mar 22, 2023 4.130 5.978 4.130 5.170 17,297 +0.91(+21.36%)
Mar 21, 2023 4.598 4.858 4.200 4.260 8,818 -0.34(-7.39%)
Mar 20, 2023 5.392 5.392 4.600 4.600 15,382 +0.20(+4.55%)
Mar 17, 2023 6.000 6.000 4.400 4.400 6,920 -1.60(-26.67%)
Mar 16, 2023 5.800 6.070 5.644 6.000 2,504 -0.06(-0.92%)
Mar 15, 2023 6.380 6.380 5.800 6.056 3,847 +0.06(+0.93%)
Mar 14, 2023 5.666 6.400 5.666 6.000 4,145 +0.00(+0.00%)
Mar 13, 2023 5.786 6.400 5.502 6.000 1,475 +0.00(+0.00%)
Mar 10, 2023 5.600 6.470 5.426 6.000 5,784 +0.00(+0.00%)
Mar 09, 2023 6.000 6.430 5.410 6.000 7,019 +0.00(+0.00%)
Mar 08, 2023 5.200 6.588 5.200 6.000 6,380 +0.43(+7.72%)
Mar 07, 2023 5.200 5.600 5.222 5.570 2,272 -0.03(-0.50%)
Mar 06, 2023 5.600 5.600 5.350 5.598 2,181 +0.00(+0.00%)
Mar 03, 2023 5.800 5.800 5.200 5.598 2,193 +0.02(+0.36%)
Mar 02, 2023 5.300 5.750 5.200 5.578 3,600 -0.02(-0.32%)
Mar 01, 2023 5.242 5.844 5.222 5.596 2,615 +0.37(+7.16%)
Feb 28, 2023 5.400 5.576 5.200 5.222 4,219 -0.09(-1.66%)
Feb 27, 2023 5.400 5.598 5.200 5.310 2,460 -0.09(-1.67%)
Feb 24, 2023 5.432 5.736 5.400 5.400 2,931 -0.20(-3.57%)
Feb 23, 2023 6.200 6.600 5.200 5.600 11,917 -0.80(-12.50%)
Feb 22, 2023 7.778 7.798 6.200 6.400 6,061 -1.00(-13.51%)
Feb 21, 2023 5.800 7.948 5.800 7.400 30,619 +1.40(+23.33%)
Feb 17, 2023 5.800 6.000 5.770 6.000 4,727 -0.01(-0.10%)
Feb 16, 2023 5.800 6.006 5.800 6.006 3,672 +0.22(+3.73%)
Feb 15, 2023 5.800 5.800 5.602 5.790 1,216 -0.01(-0.14%)
Feb 14, 2023 5.762 5.968 5.600 5.798 4,292 +0.00(+0.03%)
Feb 13, 2023 5.580 5.926 5.400 5.796 4,764 +0.22(+3.87%)
Feb 10, 2023 5.772 6.000 5.290 5.580 5,745 +0.08(+1.53%)
Feb 09, 2023 5.800 6.030 5.496 5.496 6,422 -0.34(-5.76%)
Feb 08, 2023 5.746 5.998 5.746 5.832 4,503 -0.12(-2.05%)
Feb 07, 2023 5.994 6.196 5.822 5.954 2,193 -0.04(-0.67%)
Feb 06, 2023 6.000 6.600 5.800 5.994 9,198 +0.07(+1.25%)
Feb 03, 2023 6.000 6.000 5.700 5.920 2,609 +0.14(+2.46%)
Feb 02, 2023 6.000 6.000 5.656 5.778 4,149 +0.18(+3.14%)
Feb 01, 2023 5.600 6.000 5.600 5.602 4,001 -0.06(-1.09%)
Jan 31, 2023 6.000 6.000 5.620 5.664 2,548 -0.21(-3.54%)
Jan 30, 2023 5.400 5.970 5.400 5.872 2,785 +0.27(+4.86%)
Jan 27, 2023 5.600 5.800 5.600 5.600 7,073 -0.07(-1.23%)
Jan 26, 2023 6.090 6.188 5.400 5.670 7,116 +0.07(+1.21%)
Jan 25, 2023 5.420 5.800 5.364 5.602 10,038 +0.18(+3.28%)
Jan 24, 2023 5.600 5.610 5.370 5.424 2,798 +0.05(+0.93%)
Jan 23, 2023 5.210 5.800 5.210 5.374 7,279 -0.03(-0.48%)
Jan 20, 2023 5.980 5.980 4.704 5.400 11,614 -0.10(-1.75%)
Jan 19, 2023 5.416 5.800 5.416 5.496 6,420 -0.12(-2.21%)
Jan 18, 2023 6.152 6.260 5.620 5.620 14,549 -0.47(-7.69%)
Jan 17, 2023 7.020 7.020 6.014 6.088 9,974 -0.48(-7.28%)
Jan 13, 2023 6.194 7.000 5.826 6.566 4,937 +0.37(+5.90%)
Jan 12, 2023 6.202 6.300 5.722 6.200 5,626 +0.10(+1.61%)
Jan 11, 2023 6.044 6.280 5.800 6.102 3,008 +0.30(+5.21%)
Jan 10, 2023 6.000 6.216 5.642 5.800 7,779 -0.22(-3.62%)
Jan 09, 2023 5.800 6.276 5.612 6.018 4,645 +0.22(+3.72%)
Jan 06, 2023 6.200 6.200 5.562 5.802 8,335 +0.59(+11.32%)
Jan 05, 2023 6.524 6.524 5.134 5.212 18,175 -1.14(-17.92%)
Jan 04, 2023 5.566 6.902 5.414 6.350 51,139 +0.99(+18.47%)
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.