Ampio Pharmaceuticals (NY: AMPE )

0.9200 USD +0.0449 (+5.13%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.9000 0.9500 0.8600 0.9200 2,342,686 +0.04(+5.13%)
Nov 27, 2020 0.8400 0.8946 0.8400 0.8751 849,200 +0.01(+0.88%)
Nov 25, 2020 0.8400 0.9100 0.8310 0.8675 1,989,300 +0.02(+2.82%)
Nov 24, 2020 0.8310 0.8571 0.8014 0.8437 873,278 +0.00(+0.18%)
Nov 23, 2020 0.8850 0.8850 0.8317 0.8422 1,228,201 -0.02(-2.15%)
Nov 20, 2020 0.8900 0.8960 0.8600 0.8607 1,032,000 -0.01(-0.80%)
Nov 19, 2020 0.8400 0.9296 0.8350 0.8676 2,741,377 +0.03(+3.90%)
Nov 18, 2020 0.8300 0.8350 0.8010 0.8350 1,445,040 +0.01(+1.21%)
Nov 17, 2020 0.8400 0.8541 0.7920 0.8250 1,680,571 +0.02(+3.12%)
Nov 16, 2020 0.8200 0.8200 0.7900 0.8000 879,815 -0.01(-1.84%)
Nov 13, 2020 0.7959 0.8287 0.7808 0.8150 809,200 +0.01(+1.87%)
Nov 12, 2020 0.7994 0.8000 0.7725 0.8000 725,770 +0.01(+0.64%)
Nov 11, 2020 0.8200 0.8245 0.7764 0.7949 855,024 +0.01(+1.13%)
Nov 10, 2020 0.8000 0.8100 0.7840 0.7860 866,115 -0.02(-2.60%)
Nov 09, 2020 0.8600 0.8645 0.7700 0.8070 1,550,187 -0.04(-5.07%)
Nov 06, 2020 0.8800 0.9187 0.8249 0.8501 2,321,200 -0.03(-3.40%)
Nov 05, 2020 0.8800 0.8999 0.8400 0.8800 1,388,740 +0.04(+4.76%)
Nov 04, 2020 0.8500 0.8800 0.8200 0.8400 969,724 +0.01(+1.20%)
Nov 03, 2020 0.7600 0.8600 0.7500 0.8300 1,220,663 +0.08(+10.67%)
Nov 02, 2020 0.7700 0.7900 0.7200 0.7500 1,035,426 -0.02(-1.96%)
Oct 30, 2020 0.8100 0.8150 0.7611 0.7650 1,322,800 -0.06(-7.83%)
Oct 29, 2020 0.8243 0.8431 0.7976 0.8300 844,974 +0.02(+2.47%)
Oct 28, 2020 0.8600 0.8800 0.7700 0.8100 1,743,039 -0.04(-5.26%)
Oct 27, 2020 0.8034 0.8566 0.7800 0.8550 1,581,097 +0.07(+9.62%)
Oct 26, 2020 0.8100 0.8393 0.7700 0.7800 1,497,950 -0.03(-4.11%)
Oct 23, 2020 0.8200 0.8300 0.8010 0.8134 782,500 -0.01(-0.80%)
Oct 22, 2020 0.8350 0.8490 0.8100 0.8200 656,311 -0.01(-1.58%)
Oct 21, 2020 0.8090 0.8494 0.8000 0.8332 619,146 +0.01(+1.24%)
Oct 20, 2020 0.8208 0.8399 0.8001 0.8230 724,293 +0.00(+0.27%)
Oct 19, 2020 0.8500 0.8500 0.8100 0.8208 927,412 +0.00(+0.10%)
Oct 16, 2020 0.8300 0.8300 0.8190 0.8200 548,000 -0.01(-1.20%)
Oct 15, 2020 0.8200 0.8500 0.8100 0.8300 722,260 +0.00(+0.04%)
Oct 14, 2020 0.8500 0.8600 0.8210 0.8297 894,046 -0.03(-3.06%)
Oct 13, 2020 0.8300 0.8888 0.8150 0.8559 1,520,336 +0.01(+1.30%)
Oct 12, 2020 0.8700 0.8748 0.8420 0.8449 902,717 -0.03(-3.42%)
Oct 09, 2020 0.8900 0.8990 0.8602 0.8748 780,800 -0.03(-2.80%)
Oct 08, 2020 0.8500 0.9100 0.8300 0.9000 2,243,733 +0.05(+5.88%)
Oct 07, 2020 0.8300 0.8700 0.8300 0.8500 974,621 +0.03(+3.66%)
Oct 06, 2020 0.8800 0.8800 0.8200 0.8200 1,933,859 -0.05(-5.75%)
Oct 05, 2020 0.8800 0.9000 0.8700 0.8700 1,070,263 -0.00(-0.48%)
Oct 02, 2020 0.9000 0.9194 0.8600 0.8742 1,505,200 -0.06(-6.24%)
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.