Ampio Pharmaceuticals (NY: AMPE )

0.9200 +0.1000 (+12.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 225.00 225.00 213.00 214.80 3,350 -8.67(-3.88%)
Aug 28, 2020 208.50 227.55 204.03 223.47 6,625 +14.22(+6.80%)
Aug 27, 2020 210.00 213.00 202.35 209.25 3,454 +3.39(+1.65%)
Aug 26, 2020 210.00 218.10 204.36 205.86 4,305 -1.74(-0.84%)
Aug 25, 2020 216.42 219.03 198.00 207.60 11,072 -9.90(-4.55%)
Aug 24, 2020 227.46 228.00 211.53 217.50 7,359 -15.24(-6.55%)
Aug 21, 2020 222.00 233.97 216.00 232.74 5,349 +8.85(+3.95%)
Aug 20, 2020 228.00 231.00 216.33 223.89 3,749 -5.91(-2.57%)
Aug 19, 2020 282.00 282.00 228.33 229.80 20,060 +1.80(+0.79%)
Aug 18, 2020 222.00 228.00 219.00 228.00 8,442 +9.00(+4.11%)
Aug 17, 2020 234.00 237.00 210.00 219.00 7,420 -16.83(-7.14%)
Aug 14, 2020 234.00 242.55 229.05 235.83 6,782 -4.23(-1.76%)
Aug 13, 2020 246.51 246.51 234.90 240.06 6,814 -0.87(-0.36%)
Aug 12, 2020 255.00 260.94 240.09 240.93 7,705 -17.07(-6.62%)
Aug 11, 2020 300.00 300.00 228.00 258.00 29,126 -45.00(-14.85%)
Aug 10, 2020 309.00 315.00 300.00 303.00 3,834 -3.00(-0.98%)
Aug 07, 2020 300.00 309.00 300.00 306.00 5,851 -3.00(-0.97%)
Aug 06, 2020 327.00 327.00 303.00 309.00 5,123 -15.00(-4.63%)
Aug 05, 2020 333.00 336.00 315.00 324.00 5,666 -9.00(-2.70%)
Aug 04, 2020 315.00 348.00 312.00 333.00 8,927 +12.00(+3.74%)
Aug 03, 2020 324.00 327.00 309.00 321.00 6,789 +9.00(+2.88%)
Jul 31, 2020 324.00 345.00 306.00 312.00 7,672 -9.00(-2.80%)
Jul 30, 2020 306.00 324.00 300.00 321.00 6,549 +18.00(+5.94%)
Jul 29, 2020 315.00 327.00 300.00 303.00 12,369 -24.00(-7.34%)
Jul 28, 2020 330.00 348.00 309.00 327.00 12,404 -24.00(-6.84%)
Jul 27, 2020 336.00 372.00 321.00 351.00 40,623 +63.00(+21.88%)
Jul 24, 2020 255.00 294.90 246.00 288.00 20,406 +24.00(+9.09%)
Jul 23, 2020 276.00 291.00 249.00 264.00 33,786 +27.00(+11.39%)
Jul 22, 2020 225.00 237.00 222.00 237.00 5,929 +0.00(+0.00%)
Jul 21, 2020 243.00 252.00 222.00 237.00 12,276 -3.00(-1.25%)
Jul 20, 2020 213.00 264.00 204.00 240.00 45,592 +39.00(+19.40%)
Jul 17, 2020 198.00 201.30 192.00 201.00 3,990 +3.00(+1.52%)
Jul 16, 2020 195.00 198.00 189.00 198.00 3,896 +4.38(+2.26%)
Jul 15, 2020 199.50 203.97 186.75 193.62 6,475 -10.38(-5.09%)
Jul 14, 2020 199.11 205.50 195.54 204.00 3,364 +3.48(+1.74%)
Jul 13, 2020 210.00 210.00 195.00 200.52 4,812 -6.48(-3.13%)
Jul 10, 2020 210.00 216.00 201.00 207.00 5,736 +0.60(+0.29%)
Jul 09, 2020 201.00 208.41 195.00 206.40 5,419 +4.47(+2.21%)
Jul 08, 2020 198.00 204.00 193.29 201.93 3,590 +2.43(+1.22%)
Jul 07, 2020 203.28 204.00 195.03 199.50 4,397 -6.00(-2.92%)
Jul 06, 2020 210.00 210.00 198.00 205.50 9,643 +7.50(+3.79%)
Jul 02, 2020 186.00 221.22 181.50 198.00 30,435 +15.00(+8.20%)
Jul 01, 2020 189.00 189.00 180.00 183.00 3,841 -8.07(-4.22%)
Jun 30, 2020 201.00 201.00 180.00 191.07 12,356 -6.93(-3.50%)
Jun 29, 2020 204.00 210.00 195.00 198.00 19,451 +10.50(+5.60%)
Jun 26, 2020 171.00 204.00 168.03 187.50 24,214 +16.50(+9.65%)
Jun 25, 2020 171.00 174.00 159.00 171.00 4,823 +3.00(+1.79%)
Jun 24, 2020 174.00 177.00 165.00 168.00 5,587 -3.00(-1.75%)
Jun 23, 2020 174.00 177.00 159.00 171.00 13,189 -8.85(-4.92%)
Jun 22, 2020 192.00 195.00 172.59 179.85 16,269 -4.41(-2.39%)
Jun 19, 2020 243.00 255.00 181.50 184.26 110,664 +13.26(+7.75%)
Jun 18, 2020 153.00 177.00 153.00 171.00 11,992 +18.00(+11.76%)
Jun 17, 2020 162.00 165.00 150.99 153.00 5,376 -12.00(-7.27%)
Jun 16, 2020 171.00 171.00 156.00 165.00 8,438 +3.00(+1.85%)
Jun 15, 2020 136.05 164.85 136.05 162.00 16,914 +21.93(+15.66%)
Jun 12, 2020 144.00 145.08 136.05 140.07 2,261 -0.99(-0.70%)
Jun 11, 2020 149.70 149.70 136.80 141.06 4,292 -8.43(-5.64%)
Jun 10, 2020 159.00 159.54 147.60 149.49 3,380 -7.89(-5.01%)
Jun 09, 2020 159.00 160.44 148.20 157.38 2,817 -1.62(-1.02%)
Jun 08, 2020 156.00 162.00 147.00 159.00 4,582 +3.51(+2.26%)
Jun 05, 2020 150.00 156.03 145.50 155.49 4,906 +6.87(+4.62%)
Jun 04, 2020 147.39 150.00 144.00 148.62 3,643 +2.43(+1.66%)
Jun 03, 2020 150.00 153.00 145.50 146.19 3,333 -3.81(-2.54%)
Jun 02, 2020 150.00 156.00 144.00 150.00 3,529 -6.00(-3.85%)
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.