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 (%)
Apr 28, 2023 4.166 4.760 3.974 4.680 20,701 +0.48(+11.43%)
Apr 27, 2023 4.380 4.380 4.000 4.200 1,918 +0.04(+1.06%)
Apr 26, 2023 4.180 4.330 3.972 4.156 4,568 -0.09(-2.12%)
Apr 25, 2023 4.274 4.508 4.042 4.246 2,738 +0.17(+4.07%)
Apr 24, 2023 4.344 4.382 4.000 4.080 8,723 -0.26(-6.08%)
Apr 21, 2023 4.334 4.994 4.200 4.344 19,493 -0.25(-5.52%)
Apr 20, 2023 4.716 5.584 4.374 4.598 17,217 -0.26(-5.43%)
Apr 19, 2023 5.498 5.600 4.460 4.862 28,398 -0.14(-2.76%)
Apr 18, 2023 4.600 6.716 4.202 5.000 106,845 +0.91(+22.19%)
Apr 17, 2023 4.028 4.400 3.966 4.092 5,542 +0.06(+1.59%)
Apr 14, 2023 4.410 4.410 4.000 4.028 3,622 -0.05(-1.23%)
Apr 13, 2023 4.452 4.452 3.802 4.078 4,269 -0.16(-3.82%)
Apr 12, 2023 4.190 4.398 3.800 4.240 6,975 +0.00(+0.00%)
Apr 11, 2023 4.420 4.580 4.180 4.240 14,222 -0.18(-4.07%)
Apr 10, 2023 4.750 4.750 4.240 4.420 4,607 +0.02(+0.45%)
Apr 06, 2023 4.242 4.600 4.242 4.400 3,481 -0.02(-0.50%)
Apr 05, 2023 4.800 4.800 4.326 4.422 6,105 -0.06(-1.29%)
Apr 04, 2023 4.414 4.616 4.400 4.480 3,518 +0.05(+1.22%)
Apr 03, 2023 4.530 4.680 4.240 4.426 6,842 -0.23(-5.02%)
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%)
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.