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, 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%)
Jan 03, 2023 4.606 5.366 4.606 5.360 9,375 +0.86(+19.01%)
Dec 30, 2022 5.198 5.198 4.424 4.504 14,094 -0.64(-12.44%)
Dec 29, 2022 4.444 5.144 4.124 5.144 12,954 +0.70(+15.75%)
Dec 28, 2022 4.800 4.800 4.400 4.444 18,603 +0.03(+0.68%)
Dec 27, 2022 4.314 4.624 4.200 4.414 9,627 -0.29(-6.20%)
Dec 23, 2022 4.600 4.938 4.400 4.706 9,216 +0.16(+3.47%)
Dec 22, 2022 4.292 4.734 4.218 4.548 5,892 +0.05(+1.11%)
Dec 21, 2022 4.572 4.830 4.160 4.498 8,172 -0.22(-4.58%)
Dec 20, 2022 4.600 4.996 4.202 4.714 15,700 -0.35(-6.95%)
Dec 19, 2022 6.038 6.038 4.516 5.066 3,977 -0.33(-6.19%)
Dec 16, 2022 5.160 5.400 4.620 5.400 10,053 +0.13(+2.51%)
Dec 15, 2022 5.438 5.600 5.206 5.268 4,117 -0.22(-4.01%)
Dec 14, 2022 5.730 5.750 5.104 5.488 4,892 -0.26(-4.56%)
Dec 13, 2022 5.502 5.750 5.316 5.750 4,920 +0.15(+2.61%)
Dec 12, 2022 5.400 5.756 4.700 5.604 31,131 +0.90(+19.23%)
Dec 09, 2022 5.840 6.238 4.000 4.700 28,436 -1.16(-19.80%)
Dec 08, 2022 5.132 6.210 5.132 5.860 17,565 +0.64(+12.22%)
Dec 07, 2022 5.172 5.800 5.172 5.222 11,874 -0.58(-9.97%)
Dec 06, 2022 5.460 5.986 5.200 5.800 6,322 +0.34(+6.23%)
Dec 05, 2022 6.200 6.800 5.274 5.460 13,570 -1.44(-20.87%)
Dec 02, 2022 7.686 7.692 6.030 6.900 11,439 -0.60(-8.02%)
Dec 01, 2022 8.262 8.372 7.060 7.502 4,110 -0.76(-9.18%)
Nov 30, 2022 7.794 8.298 7.666 8.260 2,850 +0.26(+3.25%)
Nov 29, 2022 8.200 8.992 8.000 8.000 6,117 -0.40(-4.76%)
Nov 28, 2022 8.642 8.826 7.430 8.400 8,517 -0.24(-2.80%)
Nov 25, 2022 8.526 9.586 8.462 8.642 2,533 -0.15(-1.71%)
Nov 23, 2022 10.93 11.40 8.000 8.792 15,430 -1.21(-12.06%)
Nov 22, 2022 10.60 13.20 9.300 9.998 16,202 -7.52(-42.93%)
Oct 03, 2022 17.52 0 -0.63(-3.47%)
Sep 30, 2022 18.42 19.44 18.03 18.15 10,611 -0.33(-1.79%)
Sep 29, 2022 21.00 21.00 18.33 18.48 13,958 -0.78(-4.05%)
Sep 28, 2022 19.62 20.37 19.05 19.26 19,620 +0.06(+0.31%)
Sep 27, 2022 20.04 20.70 19.20 19.20 13,690 -0.63(-3.18%)
Sep 26, 2022 21.00 23.10 19.20 19.83 29,681 -2.73(-12.10%)
Sep 23, 2022 23.73 23.73 21.60 22.56 17,356 -0.87(-3.71%)
Sep 22, 2022 23.04 23.67 21.78 23.43 17,740 +0.15(+0.64%)
Sep 21, 2022 26.10 26.10 22.98 23.28 34,514 -0.72(-3.00%)
Sep 20, 2022 24.00 25.17 22.47 24.00 27,956 -1.20(-4.76%)
Sep 19, 2022 27.00 27.51 24.66 25.20 27,371 -2.94(-10.45%)
Sep 16, 2022 29.70 29.70 27.00 28.14 18,704 -1.47(-4.96%)
Sep 15, 2022 30.06 30.60 28.50 29.61 16,545 +0.66(+2.28%)
Sep 14, 2022 28.86 32.82 28.80 28.95 36,671 -0.45(-1.53%)
Sep 13, 2022 27.90 30.75 27.36 29.40 39,981 +1.29(+4.59%)
Sep 12, 2022 28.20 29.25 27.45 28.11 26,348 -0.03(-0.11%)
Sep 09, 2022 27.45 29.10 27.18 28.14 21,863 +0.75(+2.74%)
Sep 08, 2022 27.78 29.55 27.18 27.39 36,254 -0.72(-2.56%)
Sep 07, 2022 27.45 29.40 26.34 28.11 40,943 +0.69(+2.52%)
Sep 06, 2022 29.73 29.73 26.25 27.42 55,169 -2.34(-7.86%)
Sep 02, 2022 31.38 37.95 27.90 29.76 196,341 +2.13(+7.71%)
Sep 01, 2022 30.24 30.57 27.06 27.63 42,877 -2.67(-8.81%)
Aug 31, 2022 28.50 31.41 28.02 30.30 44,377 +1.95(+6.88%)
Aug 30, 2022 28.74 29.52 27.03 28.35 19,877 -0.57(-1.97%)
Aug 29, 2022 26.58 29.04 26.40 28.92 25,698 +1.32(+4.78%)
Aug 26, 2022 25.89 28.98 25.89 27.60 18,145 -0.69(-2.44%)
Aug 25, 2022 27.96 28.92 27.15 28.29 19,036 +0.36(+1.29%)
Aug 24, 2022 24.18 28.92 24.18 27.93 24,134 +2.01(+7.75%)
Aug 23, 2022 27.18 28.05 24.60 25.92 42,836 -1.26(-4.64%)
Aug 22, 2022 27.00 29.25 27.03 27.18 23,059 -0.57(-2.05%)
Aug 19, 2022 27.30 30.00 27.00 27.75 43,231 -0.78(-2.73%)
Aug 18, 2022 30.57 31.20 27.90 28.53 36,810 -2.40(-7.76%)
Aug 17, 2022 31.65 31.95 30.09 30.93 13,263 +0.03(+0.10%)
Aug 16, 2022 32.82 35.25 30.75 30.90 33,100 -1.20(-3.74%)
Aug 15, 2022 30.72 33.60 30.33 32.10 31,082 +0.99(+3.18%)
Aug 12, 2022 31.98 32.13 30.03 31.11 22,411 -0.09(-0.29%)
Aug 11, 2022 30.00 33.00 30.00 31.20 30,149 +1.29(+4.31%)
Aug 10, 2022 27.90 30.78 27.90 29.91 26,555 +1.08(+3.75%)
Aug 09, 2022 32.40 32.40 28.56 28.83 33,530 -3.75(-11.51%)
Aug 08, 2022 33.87 34.02 32.40 32.58 30,179 -0.18(-0.55%)
Aug 05, 2022 30.75 34.59 30.75 32.76 28,341 -1.80(-5.21%)
Aug 04, 2022 31.35 37.38 31.35 34.56 48,995 +3.54(+11.41%)
Aug 03, 2022 46.80 47.40 30.30 31.02 76,438 -15.84(-33.80%)
Aug 02, 2022 45.00 47.13 44.97 46.86 6,011 +0.36(+0.77%)
Aug 01, 2022 46.35 47.40 44.40 46.50 4,260 +0.90(+1.97%)
Jul 29, 2022 46.68 47.82 42.90 45.60 4,223 -1.71(-3.61%)
Jul 28, 2022 46.77 48.00 43.92 47.31 3,466 +0.36(+0.77%)
Jul 27, 2022 45.78 47.34 43.74 46.95 3,585 +3.24(+7.41%)
Jul 26, 2022 49.38 49.41 43.47 43.71 11,362 -5.19(-10.61%)
Jul 25, 2022 53.76 53.76 48.63 48.90 7,454 -3.42(-6.54%)
Jul 22, 2022 54.00 54.75 49.50 52.32 2,837 -1.20(-2.24%)
Jul 21, 2022 53.73 55.47 52.29 53.52 2,699 -0.48(-0.89%)
Jul 20, 2022 51.42 56.52 51.15 54.00 9,537 +1.89(+3.63%)
Jul 19, 2022 49.05 54.06 48.48 52.11 22,003 +2.40(+4.83%)
Jul 18, 2022 51.00 52.20 47.40 49.71 11,915 -0.06(-0.12%)
Jul 15, 2022 49.08 51.03 48.36 49.77 6,426 +0.87(+1.78%)
Jul 14, 2022 49.83 52.50 48.42 48.90 7,462 -0.63(-1.27%)
Jul 13, 2022 51.09 52.50 49.47 49.53 2,310 -2.64(-5.06%)
Jul 12, 2022 51.69 54.00 48.21 52.17 5,782 +1.17(+2.29%)
Jul 11, 2022 54.57 55.50 51.00 51.00 5,175 -3.75(-6.85%)
Jul 08, 2022 50.76 56.64 50.49 54.75 15,852 +4.26(+8.44%)
Jul 07, 2022 49.62 51.93 48.09 50.49 8,217 +1.32(+2.68%)
Jul 06, 2022 48.03 52.11 48.03 49.17 9,272 +1.71(+3.60%)
Jul 05, 2022 47.16 49.44 45.54 47.46 11,702 -0.54(-1.12%)
Jul 01, 2022 49.86 52.17 47.10 48.00 18,857 -2.40(-4.76%)
Jun 30, 2022 51.60 52.68 49.11 50.40 15,403 -4.29(-7.84%)
Jun 29, 2022 49.56 59.31 48.18 54.69 54,990 +5.10(+10.28%)
Jun 28, 2022 49.20 51.72 48.84 49.59 18,254 +1.29(+2.67%)
Jun 27, 2022 52.80 54.81 48.30 48.30 32,018 -5.22(-9.75%)
Jun 24, 2022 58.80 62.10 53.52 53.52 81,828 -6.78(-11.24%)
Jun 23, 2022 57.00 61.26 54.30 60.30 13,774 +3.00(+5.24%)
Jun 22, 2022 57.42 59.49 54.00 57.30 8,158 +0.30(+0.53%)
Jun 21, 2022 48.60 58.50 48.33 57.00 29,421 +8.40(+17.28%)
Jun 17, 2022 52.53 52.53 48.00 48.60 12,253 -0.72(-1.46%)
Jun 16, 2022 53.07 53.07 49.29 49.32 16,163 -2.85(-5.46%)
Jun 15, 2022 59.73 60.15 50.10 52.17 18,448 -8.94(-14.63%)
Jun 14, 2022 65.40 65.91 60.00 61.11 11,038 -5.61(-8.41%)
Jun 13, 2022 57.00 69.00 55.02 66.72 32,145 +11.67(+21.20%)
Jun 10, 2022 66.57 67.47 54.18 55.05 25,827 -12.84(-18.91%)
Jun 09, 2022 70.80 78.78 63.87 67.89 15,420 -3.93(-5.47%)
Jun 08, 2022 60.00 72.00 59.97 71.82 12,795 +11.97(+20.00%)
Jun 07, 2022 55.41 62.64 51.99 59.85 8,025 +3.72(+6.63%)
Jun 06, 2022 52.65 56.70 51.00 56.13 12,195 +2.49(+4.64%)
Jun 03, 2022 54.36 57.00 51.30 53.64 8,965 -3.36(-5.89%)
Jun 02, 2022 52.53 59.40 52.50 57.00 5,391 +3.84(+7.22%)
Jun 01, 2022 55.26 56.97 51.00 53.16 13,002 -1.68(-3.06%)
May 31, 2022 51.90 62.37 49.50 54.84 16,876 +3.54(+6.90%)
May 27, 2022 49.95 51.87 48.15 51.30 14,649 +1.41(+2.83%)
May 26, 2022 48.60 50.94 47.46 49.89 9,780 +0.99(+2.02%)
May 25, 2022 51.45 51.96 45.06 48.90 12,100 -2.55(-4.96%)
May 24, 2022 54.00 54.57 51.42 51.45 3,807 -2.67(-4.93%)
May 23, 2022 55.38 55.95 48.57 54.12 12,654 -1.98(-3.53%)
May 20, 2022 57.06 58.62 54.00 56.10 4,121 -1.59(-2.76%)
May 19, 2022 55.50 60.93 54.30 57.69 14,391 +3.66(+6.77%)
May 18, 2022 56.43 60.00 52.50 54.03 17,215 -5.97(-9.95%)
May 17, 2022 51.00 60.00 49.50 60.00 21,677 -1.05(-1.72%)
May 16, 2022 66.00 67.17 59.70 61.05 11,594 -4.41(-6.74%)
May 13, 2022 64.41 69.00 60.90 65.46 10,782 +1.44(+2.25%)
May 12, 2022 61.89 65.85 60.00 64.02 7,384 +3.39(+5.59%)
May 11, 2022 66.18 68.82 60.60 60.63 2,909 -9.27(-13.26%)
May 10, 2022 67.41 70.14 63.54 69.90 5,181 +3.90(+5.91%)
May 09, 2022 68.07 71.85 62.10 66.00 5,708 -3.36(-4.84%)
May 06, 2022 73.26 73.26 69.06 69.36 3,327 -3.84(-5.25%)
May 05, 2022 76.74 77.97 69.66 73.20 4,748 -7.80(-9.63%)
May 04, 2022 72.00 81.00 67.50 81.00 4,951 +9.66(+13.54%)
May 03, 2022 66.03 72.30 66.00 71.34 11,949 +5.34(+8.09%)
May 02, 2022 72.00 73.50 62.04 66.00 16,431 -3.06(-4.43%)
Apr 29, 2022 66.57 72.00 65.16 69.06 10,916 +5.46(+8.58%)
Apr 28, 2022 74.82 74.82 60.42 63.60 24,734 -11.43(-15.23%)
Apr 27, 2022 78.03 81.18 75.03 75.03 6,387 -3.30(-4.21%)
Apr 26, 2022 81.15 86.37 77.34 78.33 9,954 -8.37(-9.65%)
Apr 25, 2022 67.50 86.70 67.50 86.70 13,417 +2.25(+2.66%)
Apr 22, 2022 72.00 86.67 73.05 84.45 55,256 +10.11(+13.60%)
Apr 21, 2022 63.03 80.70 63.03 74.34 59,757 -27.69(-27.14%)
Apr 20, 2022 107.25 107.43 99.09 102.03 19,032 -5.43(-5.05%)
Apr 19, 2022 112.50 114.90 107.25 107.46 6,732 -2.85(-2.58%)
Apr 18, 2022 116.55 117.09 108.00 110.31 6,079 -9.69(-8.07%)
Apr 14, 2022 123.00 125.55 114.03 120.00 4,785 -3.21(-2.61%)
Apr 13, 2022 119.37 125.10 117.00 123.21 4,465 +4.44(+3.74%)
Apr 12, 2022 126.00 126.81 115.92 118.77 7,824 -3.42(-2.80%)
Apr 11, 2022 130.02 130.02 120.21 122.19 5,033 -9.03(-6.88%)
Apr 08, 2022 130.11 133.38 126.00 131.22 6,100 +0.00(+0.00%)
Apr 07, 2022 133.50 136.41 130.20 131.22 3,715 -2.55(-1.91%)
Apr 06, 2022 133.86 137.07 131.01 133.77 4,824 -1.86(-1.37%)
Apr 05, 2022 138.24 140.67 134.19 135.63 4,137 -4.56(-3.25%)
Apr 04, 2022 138.00 140.19 135.30 140.19 3,416 +3.12(+2.28%)
Apr 01, 2022 136.92 143.91 135.00 137.07 3,579 -3.93(-2.79%)
Mar 31, 2022 138.00 141.00 132.30 141.00 7,172 +3.00(+2.17%)
Mar 30, 2022 144.00 146.34 135.06 138.00 8,105 -6.00(-4.17%)
Mar 29, 2022 147.00 150.45 138.00 144.00 7,660 -4.50(-3.03%)
Mar 28, 2022 144.90 153.00 144.00 148.50 7,196 -4.62(-3.02%)
Mar 25, 2022 163.50 163.50 150.00 153.12 11,975 -13.68(-8.20%)
Mar 24, 2022 184.41 194.10 156.00 166.80 111,408 +38.01(+29.51%)
Mar 23, 2022 132.00 133.17 126.99 128.79 3,453 -0.51(-0.39%)
Mar 22, 2022 134.55 137.91 129.30 129.30 2,116 +0.84(+0.65%)
Mar 21, 2022 135.90 141.87 128.46 128.46 3,242 +2.46(+1.95%)
Mar 18, 2022 138.00 147.00 126.00 126.00 3,535 -9.99(-7.35%)
Mar 17, 2022 139.50 142.08 132.06 135.99 2,009 +3.99(+3.02%)
Mar 16, 2022 126.00 138.21 125.25 132.00 3,051 +6.63(+5.29%)
Mar 15, 2022 128.55 131.34 123.93 125.37 1,590 -1.17(-0.92%)
Mar 14, 2022 134.07 134.34 125.22 126.54 3,753 -4.32(-3.30%)
Mar 11, 2022 141.00 141.03 130.83 130.86 2,256 -9.93(-7.05%)
Mar 10, 2022 137.70 141.00 132.03 140.79 2,960 -6.21(-4.22%)
Mar 09, 2022 129.30 147.00 129.00 147.00 3,752 +21.00(+16.67%)
Mar 08, 2022 132.30 139.47 124.83 126.00 5,852 -3.06(-2.37%)
Mar 07, 2022 136.50 140.34 129.03 129.06 4,463 -12.57(-8.88%)
Mar 04, 2022 154.50 154.53 139.50 141.63 6,694 -13.83(-8.90%)
Mar 03, 2022 155.07 158.70 138.45 155.46 21,646 +4.86(+3.23%)
Mar 02, 2022 141.00 152.37 133.56 150.60 18,423 +14.10(+10.33%)
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.