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, 2018 705.00 714.00 633.00 666.00 4,777 -42.00(-5.93%)
Feb 27, 2018 744.00 744.00 693.00 708.00 2,382 -42.00(-5.60%)
Feb 26, 2018 777.00 780.00 726.00 750.00 2,532 -21.00(-2.72%)
Feb 23, 2018 717.00 780.00 717.00 771.00 3,541 +21.00(+2.80%)
Feb 22, 2018 843.00 858.00 699.00 750.00 3,089 -75.00(-9.09%)
Feb 21, 2018 780.00 834.00 780.00 825.00 2,972 +72.00(+9.56%)
Feb 20, 2018 855.00 894.00 753.00 753.00 8,788 -135.00(-15.20%)
Feb 16, 2018 888.00 888.00 888.00 0 -150.00(-14.45%)
Feb 15, 2018 1005 1052 999.72 1038 3,513 +33.00(+3.28%)
Feb 14, 2018 990.00 1050 969.00 1005 3,303 +18.00(+1.82%)
Feb 13, 2018 987.00 9,713 +66.00(+7.17%)
Feb 12, 2018 900.00 930.00 864.00 921.00 2,084 +42.00(+4.78%)
Feb 09, 2018 885.00 945.00 828.00 879.00 3,606 -21.00(-2.33%)
Feb 08, 2018 900.00 906.00 858.00 900.00 2,892 -3.00(-0.33%)
Feb 07, 2018 864.00 900.00 864.00 903.00 1,707 +45.00(+5.24%)
Feb 06, 2018 858.00 876.00 780.00 858.00 2,956 -27.00(-3.05%)
Feb 05, 2018 918.00 921.00 870.00 885.00 2,051 -30.00(-3.28%)
Feb 02, 2018 921.00 942.00 873.00 915.00 3,191 +0.00(+0.00%)
Feb 01, 2018 900.00 915.00 840.00 915.00 2,981 +15.00(+1.67%)
Jan 31, 2018 876.00 900.00 834.00 900.00 2,313 +24.00(+2.74%)
Jan 30, 2018 813.00 879.00 813.00 876.00 2,537 +60.00(+7.35%)
Jan 29, 2018 828.00 834.00 776.67 816.00 1,964 +0.00(+0.00%)
Jan 26, 2018 753.00 828.00 750.00 816.00 2,045 +30.00(+3.82%)
Jan 25, 2018 801.00 816.00 756.84 786.00 2,039 -33.00(-4.03%)
Jan 24, 2018 822.00 830.52 792.00 819.00 2,163 -3.00(-0.36%)
Jan 23, 2018 879.00 879.00 810.00 822.00 3,323 -48.00(-5.52%)
Jan 22, 2018 888.00 897.00 849.00 870.00 2,745 +0.00(+0.00%)
Jan 19, 2018 882.00 882.00 844.47 870.00 2,701 +0.00(+0.00%)
Jan 18, 2018 873.00 882.00 828.00 870.00 2,442 -3.00(-0.34%)
Jan 17, 2018 909.00 912.00 840.00 873.00 3,588 -30.00(-3.32%)
Jan 16, 2018 909.00 942.00 882.00 903.00 5,161 +24.00(+2.73%)
Jan 12, 2018 879.00 879.00 879.00 0 +3.00(+0.34%)
Jan 11, 2018 846.00 908.70 843.00 876.00 3,053 +33.00(+3.91%)
Jan 10, 2018 870.00 879.00 810.00 843.00 2,491 -39.00(-4.42%)
Jan 09, 2018 897.00 924.00 855.00 882.00 3,358 -9.00(-1.01%)
Jan 08, 2018 885.00 944.70 825.00 891.00 7,393 +27.00(+3.12%)
Jan 05, 2018 732.00 876.00 711.00 864.00 11,299 +111.00(+14.74%)
Jan 04, 2018 903.00 930.00 723.00 753.00 15,553 -150.00(-16.61%)
Jan 03, 2018 1035 1047 897.00 903.00 8,208 -141.00(-13.51%)
Jan 02, 2018 1221 1227 810.00 1044 19,663 -177.00(-14.50%)
Dec 29, 2017 1221 1221 1221 0 -36.00(-2.86%)
Dec 28, 2017 1089 1263 1074 1257 11,843 +171.00(+15.75%)
Dec 27, 2017 1032 1122 1020 1086 7,745 +87.00(+8.71%)
Dec 26, 2017 819.00 1065 819.00 999.00 8,814 +177.00(+21.53%)
Dec 22, 2017 840.00 870.00 807.00 822.00 3,018 -15.00(-1.79%)
Dec 21, 2017 900.00 900.00 771.00 837.00 3,930 -18.00(-2.11%)
Dec 20, 2017 852.00 870.00 795.00 855.00 3,085 +72.00(+9.20%)
Dec 19, 2017 900.00 900.00 759.00 783.00 8,642 -36.00(-4.40%)
Dec 18, 2017 663.00 819.00 660.00 819.00 10,057 +165.00(+25.23%)
Dec 15, 2017 690.00 720.00 630.00 654.00 8,079 -45.00(-6.44%)
Dec 14, 2017 585.00 852.00 549.00 699.00 56,891 +174.00(+33.14%)
Dec 13, 2017 519.00 546.00 516.00 525.00 3,358 +21.00(+4.17%)
Dec 12, 2017 480.00 507.00 462.00 504.00 2,033 +21.00(+4.35%)
Dec 11, 2017 465.00 498.00 447.00 483.00 1,998 +15.00(+3.21%)
Dec 08, 2017 498.00 498.00 447.00 468.00 2,957 -6.00(-1.27%)
Dec 07, 2017 516.00 516.00 471.00 474.00 2,136 -33.00(-6.51%)
Dec 06, 2017 537.00 537.00 492.00 507.00 1,746 -9.00(-1.74%)
Dec 05, 2017 492.00 531.00 489.00 516.00 1,541 +18.00(+3.61%)
Dec 04, 2017 525.00 537.00 486.00 498.00 2,195 +3.00(+0.61%)
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.