Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampio Pharmaceuticals (NY: AMPE )

0.2946 -0.0022 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2023 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 (%)
Jun 07, 2023 0.2900 0.3030 0.2801 0.2946 84,673 -0.00(-0.74%)
Jun 06, 2023 0.3067 0.3185 0.2810 0.2968 171,834 -0.01(-3.23%)
Jun 05, 2023 0.2951 0.3100 0.2810 0.3067 143,920 +0.02(+5.76%)
Jun 02, 2023 0.2980 0.3100 0.2810 0.2900 124,885 +0.01(+5.45%)
Jun 01, 2023 0.3100 0.3130 0.2505 0.2750 156,531 -0.03(-10.86%)
May 31, 2023 0.3000 0.3090 0.2915 0.3085 119,437 +0.02(+6.31%)
May 30, 2023 0.2900 0.3150 0.2812 0.2902 91,914 -0.01(-3.27%)
May 26, 2023 0.2800 0.3192 0.2761 0.3000 438,374 +0.01(+4.79%)
May 25, 2023 0.3000 0.3001 0.2760 0.2863 77,699 -0.02(-5.01%)
May 24, 2023 0.2600 0.3100 0.2600 0.3014 275,424 +0.03(+11.84%)
May 23, 2023 0.2700 0.2800 0.2580 0.2695 62,066 -0.01(-2.00%)
May 22, 2023 0.2900 0.2900 0.2599 0.2750 95,412 +0.01(+3.00%)
May 19, 2023 0.2700 0.2843 0.2523 0.2670 123,182 -0.01(-2.66%)
May 18, 2023 0.2716 0.2850 0.2503 0.2743 126,560 -0.01(-2.04%)
May 17, 2023 0.2900 0.3053 0.2711 0.2800 232,973 -0.01(-5.08%)
May 16, 2023 0.2600 0.3399 0.2350 0.2950 2,210,705 +0.04(+15.14%)
May 15, 2023 0.2439 0.2600 0.2230 0.2562 303,193 +0.03(+11.39%)
May 12, 2023 0.2348 0.2490 0.2100 0.2300 584,945 -0.02(-7.74%)
May 11, 2023 0.2500 0.2820 0.2011 0.2493 4,387,186 +0.05(+23.42%)
May 10, 2023 0.2100 0.2399 0.2007 0.2020 4,649,785 -0.01(-4.72%)
May 09, 2023 0.2200 0.2450 0.2107 0.2120 121,459 -0.02(-7.83%)
May 08, 2023 0.2116 0.2499 0.2101 0.2300 100,257 +0.02(+8.70%)
May 05, 2023 0.2015 0.2298 0.2015 0.2116 137,119 +0.00(+0.81%)
May 04, 2023 0.2069 0.2100 0.1800 0.2099 248,253 +0.01(+4.95%)
May 03, 2023 0.2044 0.2089 0.1880 0.2000 195,232 +0.00(+1.01%)
May 02, 2023 0.2155 0.2677 0.1901 0.1980 536,030 -0.01(-5.71%)
May 01, 2023 0.2990 0.2990 0.2100 0.2100 52,440 -0.02(-10.26%)
Apr 28, 2023 0.2083 0.2380 0.1987 0.2340 414,023 +0.02(+11.43%)
Apr 27, 2023 0.2190 0.2190 0.2000 0.2100 38,360 +0.00(+1.06%)
Apr 26, 2023 0.2090 0.2165 0.1986 0.2078 91,374 -0.00(-2.12%)
Apr 25, 2023 0.2137 0.2254 0.2021 0.2123 54,776 +0.01(+4.07%)
Apr 24, 2023 0.2172 0.2191 0.2000 0.2040 174,466 -0.01(-6.08%)
Apr 21, 2023 0.2167 0.2497 0.2100 0.2172 389,868 -0.01(-5.52%)
Apr 20, 2023 0.2358 0.2792 0.2187 0.2299 344,353 -0.01(-5.43%)
Apr 19, 2023 0.2749 0.2800 0.2230 0.2431 567,974 -0.01(-2.76%)
Apr 18, 2023 0.2300 0.3358 0.2101 0.2500 2,136,914 +0.05(+22.19%)
Apr 17, 2023 0.2014 0.2200 0.1983 0.2046 110,853 +0.00(+1.59%)
Apr 14, 2023 0.2205 0.2205 0.2000 0.2014 72,445 -0.00(-1.23%)
Apr 13, 2023 0.2226 0.2226 0.1901 0.2039 85,389 -0.01(-3.82%)
Apr 12, 2023 0.2095 0.2199 0.1900 0.2120 139,512 +0.00(+0.00%)
Apr 11, 2023 0.2210 0.2290 0.2090 0.2120 284,454 -0.01(-4.07%)
Apr 10, 2023 0.2375 0.2375 0.2120 0.2210 92,156 +0.00(+0.45%)
Apr 06, 2023 0.2121 0.2300 0.2121 0.2200 69,639 -0.00(-0.50%)
Apr 05, 2023 0.2400 0.2400 0.2163 0.2211 122,108 -0.00(-1.29%)
Apr 04, 2023 0.2207 0.2308 0.2200 0.2240 70,370 +0.00(+1.22%)
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.