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 (%)
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%)
Jun 01, 2020 159.00 162.00 150.00 156.00 3,712 -4.95(-3.08%)
May 29, 2020 162.00 162.63 156.30 160.95 2,435 -2.28(-1.40%)
May 28, 2020 165.03 171.00 162.48 163.23 2,365 -3.45(-2.07%)
May 27, 2020 167.40 168.00 162.00 166.68 4,044 -4.32(-2.53%)
May 26, 2020 180.00 180.00 162.00 171.00 7,522 -6.60(-3.72%)
May 22, 2020 186.00 187.50 162.00 177.60 23,158 +7.53(+4.43%)
May 21, 2020 176.82 176.82 168.57 170.07 1,831 -3.00(-1.73%)
May 20, 2020 176.22 176.22 162.21 173.07 2,133 -3.15(-1.79%)
May 19, 2020 174.00 180.00 171.18 176.22 4,195 +3.87(+2.25%)
May 18, 2020 178.50 181.47 168.06 172.35 2,824 +4.92(+2.94%)
May 15, 2020 165.00 168.90 156.99 167.43 2,327 +2.88(+1.75%)
May 14, 2020 171.48 172.32 156.00 164.55 2,992 -6.48(-3.79%)
May 13, 2020 170.13 174.00 169.80 171.03 4,798 +0.00(+0.00%)
May 12, 2020 195.00 195.00 168.48 171.03 5,640 -17.13(-9.10%)
May 11, 2020 201.00 204.00 184.68 188.16 7,297 +2.16(+1.16%)
May 08, 2020 186.00 189.00 180.00 186.00 4,686 +6.03(+3.35%)
May 07, 2020 168.00 180.00 162.84 179.97 3,804 +8.97(+5.25%)
May 06, 2020 168.00 177.00 165.00 171.00 2,191 +1.62(+0.96%)
May 05, 2020 165.18 175.80 165.00 169.38 2,474 -0.51(-0.30%)
May 04, 2020 176.04 177.00 160.71 169.89 3,171 -6.78(-3.84%)
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.