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 (%)
Oct 31, 2023 2.460 2.520 2.420 2.469 4,180 +0.01(+0.37%)
Oct 30, 2023 2.580 2.610 2.450 2.460 11,068 -0.18(-6.82%)
Oct 27, 2023 2.750 2.883 2.640 2.640 3,349 +0.02(+0.76%)
Oct 26, 2023 2.730 2.990 2.530 2.620 32,815 -0.11(-4.03%)
Oct 25, 2023 2.740 2.800 2.730 2.730 3,191 -0.19(-6.51%)
Oct 24, 2023 2.846 2.977 2.810 2.920 6,164 +0.06(+2.10%)
Oct 23, 2023 3.035 3.035 2.830 2.860 2,621 -0.01(-0.35%)
Oct 20, 2023 2.900 2.900 2.870 2.870 2,010 -0.09(-3.04%)
Oct 19, 2023 3.030 3.060 2.890 2.960 7,272 -0.20(-6.33%)
Oct 18, 2023 3.210 3.210 3.000 3.160 7,375 +0.01(+0.32%)
Oct 17, 2023 3.540 3.600 3.150 3.150 18,871 -0.01(-0.32%)
Oct 16, 2023 3.510 3.510 3.160 3.160 18,313 -0.13(-3.95%)
Oct 13, 2023 2.760 3.550 2.740 3.290 73,747 +0.58(+21.18%)
Oct 12, 2023 2.900 2.960 2.700 2.715 39,646 -0.02(-0.55%)
Oct 11, 2023 2.840 2.880 2.650 2.730 8,732 -0.06(-2.15%)
Oct 10, 2023 2.710 2.869 2.704 2.790 6,707 +0.08(+2.95%)
Oct 09, 2023 3.000 3.030 2.650 2.710 16,445 -0.24(-8.14%)
Oct 06, 2023 3.510 3.655 2.930 2.950 58,043 -0.62(-17.37%)
Oct 05, 2023 3.920 3.965 3.559 3.570 16,092 -0.09(-2.53%)
Oct 04, 2023 3.650 3.800 3.610 3.663 8,036 -0.02(-0.48%)
Oct 03, 2023 3.660 3.940 3.650 3.680 5,984 +0.06(+1.66%)
Oct 02, 2023 3.660 3.700 3.610 3.620 7,939 -0.02(-0.55%)
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%)
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.