Ampio Pharmaceuticals (NY: AMPE )

1.520 USD -0.060 (-3.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 1.580 1.520 1,118,912 -0.06(-3.80%)
Oct 25, 2021 1.610 1.644 1.570 1.580 810,618 -0.04(-2.47%)
Oct 22, 2021 1.640 1.650 1.600 1.620 783,812 -0.06(-3.57%)
Oct 21, 2021 1.690 1.710 1.640 1.680 710,995 -0.03(-1.75%)
Oct 20, 2021 1.620 1.731 1.620 1.710 745,886 +0.08(+4.91%)
Oct 19, 2021 1.630 1.660 1.600 1.630 620,811 +0.00(+0.00%)
Oct 18, 2021 1.690 1.700 1.620 1.630 648,573 -0.07(-4.12%)
Oct 15, 2021 1.750 1.750 1.670 1.700 917,874 +0.00(+0.00%)
Oct 14, 2021 1.680 1.790 1.670 1.700 1,250,696 +0.03(+1.80%)
Oct 13, 2021 1.670 1.690 1.630 1.670 500,864 -0.02(-1.18%)
Oct 12, 2021 1.660 1.700 1.610 1.690 810,891 +0.05(+3.05%)
Oct 11, 2021 1.600 1.660 1.570 1.640 561,710 +0.05(+3.14%)
Oct 08, 2021 1.620 1.630 1.570 1.590 414,861 -0.03(-1.85%)
Oct 07, 2021 1.620 1.670 1.611 1.620 605,620 +0.00(+0.00%)
Oct 06, 2021 1.570 1.640 1.570 1.620 508,365 +0.02(+1.25%)
Oct 05, 2021 1.570 1.610 1.560 1.600 454,718 +0.04(+2.56%)
Oct 04, 2021 1.610 1.629 1.580 1.560 921,685 -0.06(-3.70%)
Oct 01, 2021 1.650 1.660 1.590 1.620 778,522 -0.04(-2.41%)
Sep 30, 2021 1.630 1.680 1.620 1.660 771,589 +0.02(+1.22%)
Sep 29, 2021 1.690 1.700 1.610 1.640 1,074,131 -0.05(-2.96%)
Sep 28, 2021 1.740 1.755 1.680 1.690 1,092,121 -0.08(-4.52%)
Sep 27, 2021 1.780 1.820 1.725 1.770 808,175 -0.01(-0.56%)
Sep 24, 2021 1.780 1.790 1.690 1.780 821,687 -0.01(-0.56%)
Sep 23, 2021 1.760 1.800 1.720 1.790 959,108 +0.05(+2.87%)
Sep 22, 2021 1.740 1.778 1.692 1.740 711,108 +0.01(+0.58%)
Sep 21, 2021 1.660 1.740 1.640 1.730 1,385,373 +0.09(+5.49%)
Sep 20, 2021 1.720 1.770 1.630 1.640 1,811,416 -0.16(-8.89%)
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%)
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.