Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.6766 0.6990 0.6200 0.6200 52,785 -0.09(-12.91%)
Apr 11, 2024 0.8300 0.8300 0.7000 0.7119 67,454 -0.14(-16.25%)
Apr 10, 2024 0.8710 0.8900 0.8288 0.8500 19,446 -0.03(-3.42%)
Apr 09, 2024 0.8872 0.9088 0.8421 0.8801 8,792 -0.01(-1.19%)
Apr 08, 2024 0.8500 0.8996 0.8400 0.8907 8,176 +0.05(+5.60%)
Apr 05, 2024 0.9053 0.9100 0.8291 0.8435 18,985 +0.00(+0.40%)
Apr 04, 2024 0.9656 0.9656 0.8400 0.8401 58,809 -0.08(-8.80%)
Apr 03, 2024 0.8000 1.050 0.7660 0.9212 209,987 +0.12(+15.15%)
Apr 02, 2024 0.7800 0.8500 0.7800 0.8000 10,021 +0.01(+0.78%)
Apr 01, 2024 0.9900 0.9900 0.7700 0.7938 44,699 -0.13(-13.72%)
Mar 28, 2024 0.8200 0.9482 0.8200 0.9200 57,748 +0.10(+12.20%)
Mar 27, 2024 0.7900 0.8347 0.7500 0.8200 101,941 +0.01(+1.05%)
Mar 26, 2024 0.7900 0.8650 0.7000 0.8115 326,422 -0.87(-51.70%)
Mar 25, 2024 1.680 1.737 1.640 1.680 88,467 +0.01(+0.60%)
Mar 22, 2024 1.670 1.990 1.630 1.670 279,866 -0.03(-1.76%)
Mar 21, 2024 1.620 1.700 1.620 1.700 20,084 +0.08(+4.94%)
Mar 20, 2024 1.650 1.649 1.620 1.620 4,734 +0.01(+0.62%)
Mar 19, 2024 1.630 1.700 1.610 1.610 12,484 -0.07(-4.17%)
Mar 18, 2024 1.620 1.680 1.600 1.680 33,616 +0.05(+3.07%)
Mar 15, 2024 1.650 1.710 1.600 1.630 28,947 -0.01(-0.61%)
Mar 14, 2024 1.670 1.700 1.620 1.640 15,245 -0.03(-1.80%)
Mar 13, 2024 1.720 1.780 1.670 1.670 29,823 -0.05(-2.91%)
Mar 12, 2024 1.740 1.790 1.700 1.720 20,032 -0.06(-3.37%)
Mar 11, 2024 1.680 1.860 1.650 1.780 129,587 +0.16(+9.54%)
Mar 08, 2024 1.560 1.760 1.560 1.625 95,571 +0.06(+4.17%)
Mar 07, 2024 1.500 1.600 1.500 1.560 22,734 +0.00(+0.00%)
Mar 06, 2024 1.600 1.618 1.550 1.560 18,132 -0.02(-1.27%)
Mar 05, 2024 1.630 1.746 1.520 1.580 21,428 +0.00(+0.00%)
Mar 04, 2024 1.680 1.680 1.570 1.580 53,584 -0.06(-3.66%)
Mar 01, 2024 1.650 1.730 1.610 1.640 44,940 +0.09(+5.81%)
Feb 29, 2024 1.910 1.966 1.550 1.550 237,290 -0.75(-32.61%)
Feb 28, 2024 1.770 2.470 1.730 2.300 672,541 +0.46(+25.00%)
Feb 27, 2024 1.880 1.880 1.830 1.840 17,077 -0.03(-1.60%)
Feb 26, 2024 1.780 1.870 1.780 1.870 14,000 +0.05(+2.75%)
Feb 23, 2024 1.810 1.880 1.790 1.820 19,576 -0.03(-1.62%)
Feb 22, 2024 1.960 1.960 1.810 1.850 34,833 -0.09(-4.64%)
Feb 21, 2024 1.670 2.053 1.670 1.940 267,691 +0.27(+16.17%)
Feb 20, 2024 1.700 1.700 1.600 1.670 29,651 -0.04(-2.34%)
Feb 16, 2024 1.680 1.760 1.630 1.710 26,357 +0.03(+1.79%)
Feb 15, 2024 1.670 1.750 1.670 1.680 20,222 -0.14(-7.69%)
Feb 14, 2024 1.800 1.820 1.720 1.820 14,806 +0.10(+5.81%)
Feb 13, 2024 1.670 1.720 1.640 1.720 14,987 +0.03(+1.78%)
Feb 12, 2024 1.750 1.790 1.630 1.690 38,451 -0.09(-5.06%)
Feb 09, 2024 1.730 1.910 1.630 1.780 173,958 +0.02(+1.14%)
Feb 08, 2024 1.690 1.760 1.640 1.760 11,749 +0.06(+3.53%)
Feb 07, 2024 1.640 1.720 1.644 1.700 6,298 +0.00(+0.00%)
Feb 06, 2024 1.750 1.775 1.660 1.700 18,949 -0.04(-2.30%)
Feb 05, 2024 1.830 1.890 1.700 1.740 12,917 -0.05(-2.78%)
Feb 02, 2024 1.890 1.930 1.580 1.790 41,388 -0.12(-6.30%)
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.