Ampio Pharmaceuticals (NY: AMPE )

1.800 USD +0.100 (+5.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 1.700 1.820 1.650 1.800 2,593,000 +0.10(+5.88%)
Sep 16, 2021 1.800 1.800 1.640 1.700 1,782,818 -0.01(-0.58%)
Sep 15, 2021 1.490 1.830 1.490 1.710 13,531,357 +0.27(+18.75%)
Sep 14, 2021 1.540 1.565 1.440 1.440 1,079,079 -0.12(-7.69%)
Sep 13, 2021 1.550 1.600 1.510 1.560 946,298 +0.06(+4.00%)
Sep 10, 2021 1.580 1.600 1.500 1.500 738,684 -0.07(-4.46%)
Sep 09, 2021 1.500 1.615 1.500 1.570 675,303 +0.08(+5.37%)
Sep 08, 2021 1.630 1.640 1.480 1.490 1,046,999 -0.16(-9.70%)
Sep 07, 2021 1.690 1.700 1.590 1.650 907,461 -0.05(-2.94%)
Sep 03, 2021 1.730 1.750 1.630 1.700 1,461,486 -0.03(-1.73%)
Sep 02, 2021 1.620 1.730 1.620 1.730 809,608 +0.10(+6.13%)
Sep 01, 2021 1.650 1.670 1.600 1.630 901,137 -0.01(-0.61%)
Aug 31, 2021 1.620 1.680 1.600 1.640 944,145 +0.02(+1.23%)
Aug 30, 2021 1.550 1.695 1.530 1.620 1,202,489 +0.06(+3.85%)
Aug 27, 2021 1.500 1.570 1.490 1.560 788,828 +0.06(+4.00%)
Aug 26, 2021 1.490 1.550 1.470 1.500 650,977 -0.02(-1.32%)
Aug 25, 2021 1.470 1.560 1.445 1.520 935,411 +0.05(+3.40%)
Aug 24, 2021 1.390 1.470 1.380 1.470 638,854 +0.06(+4.26%)
Aug 23, 2021 1.370 1.440 1.360 1.410 912,808 +0.06(+4.44%)
Aug 20, 2021 1.370 1.440 1.340 1.350 1,486,581 -0.05(-3.57%)
Aug 19, 2021 1.340 1.420 1.290 1.400 1,093,374 +0.05(+3.70%)
Aug 18, 2021 1.360 1.410 1.340 1.350 488,052 -0.02(-1.46%)
Aug 17, 2021 1.450 1.460 1.320 1.370 1,949,757 -0.10(-6.80%)
Aug 16, 2021 1.460 1.490 1.400 1.470 752,390 +0.01(+0.68%)
Aug 13, 2021 1.440 1.490 1.420 1.460 757,864 -0.03(-2.01%)
Aug 12, 2021 1.460 1.510 1.450 1.490 827,031 +0.03(+2.05%)
Aug 11, 2021 1.440 1.470 1.415 1.460 515,815 +0.03(+2.10%)
Aug 10, 2021 1.500 1.527 1.410 1.430 1,028,071 -0.07(-4.67%)
Aug 09, 2021 1.530 1.548 1.480 1.500 779,191 -0.01(-0.66%)
Aug 06, 2021 1.420 1.535 1.380 1.510 1,949,266 +0.06(+4.14%)
Aug 05, 2021 1.340 1.540 1.290 1.450 5,676,282 +0.24(+19.83%)
Aug 04, 2021 1.330 1.350 1.185 1.210 4,168,033 -0.11(-8.33%)
Aug 03, 2021 1.350 1.360 1.290 1.320 999,785 -0.04(-2.94%)
Aug 02, 2021 1.390 1.400 1.340 1.360 1,038,571 -0.05(-3.55%)
Jul 30, 2021 1.410 1.431 1.360 1.410 1,434,426 -0.02(-1.40%)
Jul 29, 2021 1.400 1.460 1.370 1.430 668,621 +0.01(+0.70%)
Jul 28, 2021 1.310 1.425 1.310 1.420 845,367 +0.08(+5.97%)
Jul 27, 2021 1.380 1.390 1.250 1.340 2,626,643 -0.04(-2.90%)
Jul 26, 2021 1.420 1.460 1.363 1.380 1,226,920 -0.07(-4.83%)
Jul 23, 2021 1.560 1.580 1.450 1.450 1,046,337 -0.11(-7.05%)
Jul 22, 2021 1.590 1.600 1.550 1.560 543,306 -0.02(-1.27%)
Jul 21, 2021 1.530 1.590 1.500 1.580 696,374 +0.08(+5.33%)
Jul 20, 2021 1.490 1.520 1.445 1.500 1,233,528 +0.04(+2.74%)
Jul 19, 2021 1.480 1.510 1.440 1.460 987,719 -0.09(-5.81%)
Jul 16, 2021 1.420 1.610 1.420 1.550 1,599,379 +0.09(+6.16%)
Jul 15, 2021 1.480 1.495 1.350 1.460 1,898,017 -0.04(-2.67%)
Jul 14, 2021 1.600 1.630 1.470 1.500 1,899,296 -0.08(-5.06%)
Jul 13, 2021 1.610 1.650 1.575 1.580 623,328 -0.05(-3.07%)
Jul 12, 2021 1.680 1.680 1.600 1.630 779,044 +0.01(+0.62%)
Jul 09, 2021 1.620 1.645 1.600 1.620 720,422 +0.00(+0.00%)
Jul 08, 2021 1.620 1.635 1.570 1.620 1,380,738 -0.02(-1.22%)
Jul 07, 2021 1.650 1.680 1.590 1.640 1,146,433 -0.04(-2.38%)
Jul 06, 2021 1.650 1.680 1.610 1.680 966,764 +0.05(+3.07%)
Jul 02, 2021 1.680 1.695 1.610 1.630 1,455,093 -0.06(-3.55%)
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.