Ampio Pharmaceuticals (NY: AMPE )

0.0752 -0.0029 (-3.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 0.0791 0.0791 0.0720 0.0752 5,206,833 -0.00(-3.71%)
Sep 22, 2022 0.0768 0.0789 0.0726 0.0781 5,322,159 +0.00(+0.64%)
Sep 21, 2022 0.0870 0.0870 0.0766 0.0776 10,354,308 -0.00(-3.00%)
Sep 20, 2022 0.0800 0.0839 0.0749 0.0800 8,386,894 -0.00(-4.76%)
Sep 19, 2022 0.0900 0.0917 0.0822 0.0840 8,211,424 -0.01(-10.45%)
Sep 16, 2022 0.0990 0.0990 0.0900 0.0938 5,611,426 -0.00(-4.96%)
Sep 15, 2022 0.1002 0.1020 0.0950 0.0987 4,963,634 +0.00(+2.28%)
Sep 14, 2022 0.0962 0.1094 0.0960 0.0965 11,001,456 -0.00(-1.53%)
Sep 13, 2022 0.0930 0.1025 0.0912 0.0980 11,994,439 +0.00(+4.59%)
Sep 12, 2022 0.0940 0.0975 0.0915 0.0937 7,904,532 -0.00(-0.11%)
Sep 09, 2022 0.0915 0.0970 0.0906 0.0938 6,559,188 +0.00(+2.74%)
Sep 08, 2022 0.0926 0.0985 0.0906 0.0913 10,876,499 -0.00(-2.56%)
Sep 07, 2022 0.0915 0.0980 0.0878 0.0937 12,283,106 +0.00(+2.52%)
Sep 06, 2022 0.0991 0.0991 0.0875 0.0914 16,550,722 -0.01(-7.86%)
Sep 02, 2022 0.1046 0.1265 0.0930 0.0992 58,902,528 +0.01(+7.71%)
Sep 01, 2022 0.1008 0.1019 0.0902 0.0921 12,863,394 -0.01(-8.81%)
Aug 31, 2022 0.0950 0.1047 0.0934 0.1010 13,313,335 +0.01(+6.88%)
Aug 30, 2022 0.0958 0.0984 0.0901 0.0945 5,963,291 -0.00(-1.97%)
Aug 29, 2022 0.0886 0.0968 0.0880 0.0964 7,709,666 +0.00(+4.78%)
Aug 26, 2022 0.0863 0.0966 0.0863 0.0920 5,443,794 -0.00(-2.44%)
Aug 25, 2022 0.0932 0.0964 0.0905 0.0943 5,711,038 +0.00(+1.29%)
Aug 24, 2022 0.0806 0.0964 0.0806 0.0931 7,240,464 +0.01(+7.75%)
Aug 23, 2022 0.0906 0.0935 0.0820 0.0864 12,850,906 -0.00(-4.64%)
Aug 22, 2022 0.0900 0.0975 0.0901 0.0906 6,917,709 -0.00(-2.05%)
Aug 19, 2022 0.0910 0.1000 0.0900 0.0925 12,969,526 -0.00(-2.73%)
Aug 18, 2022 0.1019 0.1040 0.0930 0.0951 11,043,032 -0.01(-7.76%)
Aug 17, 2022 0.1055 0.1065 0.1003 0.1031 3,979,031 +0.00(+0.10%)
Aug 16, 2022 0.1094 0.1175 0.1025 0.1030 9,930,100 -0.00(-3.74%)
Aug 15, 2022 0.1024 0.1120 0.1011 0.1070 9,324,764 +0.00(+3.18%)
Aug 12, 2022 0.1066 0.1071 0.1001 0.1037 6,723,308 -0.00(-0.29%)
Aug 11, 2022 0.1000 0.1100 0.1000 0.1040 9,044,889 +0.00(+4.31%)
Aug 10, 2022 0.0930 0.1026 0.0930 0.0997 7,966,684 +0.00(+3.75%)
Aug 09, 2022 0.1080 0.1080 0.0952 0.0961 10,059,290 -0.01(-11.51%)
Aug 08, 2022 0.1129 0.1134 0.1080 0.1086 9,053,831 -0.00(-0.55%)
Aug 05, 2022 0.1025 0.1153 0.1025 0.1092 8,502,381 -0.01(-5.21%)
Aug 04, 2022 0.1045 0.1246 0.1045 0.1152 14,698,718 +0.01(+11.41%)
Aug 03, 2022 0.1560 0.1580 0.1010 0.1034 22,931,622 -0.05(-33.80%)
Aug 02, 2022 0.1500 0.1571 0.1499 0.1562 1,803,301 +0.00(+0.77%)
Aug 01, 2022 0.1545 0.1580 0.1480 0.1550 1,278,028 +0.00(+1.97%)
Jul 29, 2022 0.1556 0.1594 0.1430 0.1520 1,267,168 -0.01(-3.61%)
Jul 28, 2022 0.1559 0.1600 0.1464 0.1577 1,040,088 +0.00(+0.77%)
Jul 27, 2022 0.1526 0.1578 0.1458 0.1565 1,075,571 +0.01(+7.41%)
Jul 26, 2022 0.1646 0.1647 0.1449 0.1457 3,408,723 -0.02(-10.61%)
Jul 25, 2022 0.1792 0.1792 0.1621 0.1630 2,236,452 -0.01(-6.54%)
Jul 22, 2022 0.1800 0.1825 0.1650 0.1744 851,269 -0.00(-2.24%)
Jul 21, 2022 0.1791 0.1849 0.1743 0.1784 809,827 -0.00(-0.89%)
Jul 20, 2022 0.1714 0.1884 0.1705 0.1800 2,861,123 +0.01(+3.63%)
Jul 19, 2022 0.1635 0.1802 0.1616 0.1737 6,601,043 +0.01(+4.83%)
Jul 18, 2022 0.1700 0.1740 0.1580 0.1657 3,574,736 -0.00(-0.12%)
Jul 15, 2022 0.1636 0.1701 0.1612 0.1659 1,928,055 +0.00(+1.78%)
Jul 14, 2022 0.1661 0.1750 0.1614 0.1630 2,238,806 -0.00(-1.27%)
Jul 13, 2022 0.1703 0.1750 0.1649 0.1651 693,216 -0.01(-5.06%)
Jul 12, 2022 0.1723 0.1800 0.1607 0.1739 1,734,730 +0.00(+2.29%)
Jul 11, 2022 0.1819 0.1850 0.1700 0.1700 1,552,591 -0.01(-6.85%)
Jul 08, 2022 0.1692 0.1888 0.1683 0.1825 4,755,711 +0.01(+8.44%)
Jul 07, 2022 0.1654 0.1731 0.1603 0.1683 2,465,168 +0.00(+2.68%)
Jul 06, 2022 0.1601 0.1737 0.1601 0.1639 2,781,877 +0.01(+3.60%)
Jul 05, 2022 0.1572 0.1648 0.1518 0.1582 3,510,641 -0.00(-1.12%)
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.