Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Ampio Pharmaceuticals (NY: AMPE )

1.500 USD +0.140 (+10.29%)
Official Closing Price Updated: 5:09 PM EST, Jan 19, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 15, 2021 1.360 1.400 1.290 1.360 4,440,400 -0.02(-1.45%)
Jan 14, 2021 1.410 1.440 1.360 1.380 4,228,177 -0.05(-3.50%)
Jan 13, 2021 1.450 1.460 1.410 1.430 1,992,736 +0.00(+0.00%)
Jan 12, 2021 1.490 1.510 1.410 1.430 2,906,011 -0.05(-3.38%)
Jan 11, 2021 1.400 1.540 1.390 1.480 3,539,013 +0.07(+4.96%)
Jan 08, 2021 1.470 1.500 1.400 1.410 3,675,100 -0.05(-3.42%)
Jan 07, 2021 1.440 1.510 1.430 1.460 3,464,589 +0.03(+2.10%)
Jan 06, 2021 1.470 1.530 1.410 1.430 3,890,864 -0.10(-6.54%)
Jan 05, 2021 1.470 1.550 1.380 1.530 4,822,357 +0.05(+3.38%)
Jan 04, 2021 1.600 1.640 1.450 1.480 5,943,442 -0.11(-6.92%)
Dec 31, 2020 1.590 1.590 1.590 12,218,159 +0.11(+7.43%)
Dec 30, 2020 1.540 1.560 1.350 1.480 12,218,159 -0.11(-6.92%)
Dec 29, 2020 1.970 1.980 1.500 1.590 15,484,402 -0.37(-18.88%)
Dec 28, 2020 2.150 2.160 1.690 1.960 12,350,548 -0.16(-7.55%)
Dec 24, 2020 2.150 2.640 1.900 2.120 39,678,600 +0.35(+19.77%)
Dec 23, 2020 2.980 2.980 1.350 1.770 37,159,197 -0.99(-35.87%)
Dec 22, 2020 2.300 2.900 2.200 2.760 16,710,166 +0.46(+20.00%)
Dec 21, 2020 2.400 2.500 2.130 2.300 13,823,511 -0.11(-4.56%)
Dec 18, 2020 2.000 2.480 1.820 2.410 36,341,900 +0.63(+35.39%)
Dec 17, 2020 1.460 1.800 1.450 1.780 7,744,544 +0.26(+17.11%)
Dec 16, 2020 1.490 1.570 1.450 1.520 3,549,452 -0.03(-1.94%)
Dec 15, 2020 1.460 1.600 1.370 1.550 5,739,463 +0.14(+9.93%)
Dec 14, 2020 1.670 1.690 1.310 1.410 9,114,497 -0.09(-6.00%)
Dec 11, 2020 1.230 1.600 1.200 1.500 14,621,600 +0.29(+23.97%)
Dec 10, 2020 1.200 1.260 1.150 1.210 3,805,539 -0.06(-4.72%)
Dec 09, 2020 1.410 1.480 1.180 1.270 6,942,059 -0.08(-5.93%)
Dec 08, 2020 1.220 1.460 1.170 1.350 12,292,197 +0.18(+15.38%)
Dec 07, 2020 1.060 1.190 1.040 1.170 4,046,794 +0.10(+9.35%)
Dec 04, 2020 1.100 1.100 1.010 1.070 3,131,200 -0.01(-0.93%)
Dec 03, 2020 1.050 1.099 0.9925 1.080 4,522,606 +0.08(+8.00%)
Dec 02, 2020 0.9800 1.050 0.9200 1.000 7,328,945 +0.09(+9.89%)
Dec 01, 2020 0.9200 0.9300 0.8900 0.9100 1,770,499 -0.01(-1.09%)
Nov 30, 2020 0.9000 0.9500 0.8600 0.9200 2,342,686 +0.04(+5.13%)
Nov 27, 2020 0.8400 0.8946 0.8400 0.8751 849,200 +0.01(+0.88%)
Nov 25, 2020 0.8400 0.9100 0.8310 0.8675 1,989,300 +0.02(+2.82%)
Nov 24, 2020 0.8310 0.8571 0.8014 0.8437 873,278 +0.00(+0.18%)
Nov 23, 2020 0.8850 0.8850 0.8317 0.8422 1,228,201 -0.02(-2.15%)
Nov 20, 2020 0.8900 0.8960 0.8600 0.8607 1,032,000 -0.01(-0.80%)
Nov 19, 2020 0.8400 0.9296 0.8350 0.8676 2,741,377 +0.03(+3.90%)
Nov 18, 2020 0.8300 0.8350 0.8010 0.8350 1,445,040 +0.01(+1.21%)
Nov 17, 2020 0.8400 0.8541 0.7920 0.8250 1,680,571 +0.02(+3.12%)
Nov 16, 2020 0.8200 0.8200 0.7900 0.8000 879,815 -0.01(-1.84%)
Nov 13, 2020 0.7959 0.8287 0.7808 0.8150 809,200 +0.01(+1.87%)
Nov 12, 2020 0.7994 0.8000 0.7725 0.8000 725,770 +0.01(+0.64%)
Nov 11, 2020 0.8200 0.8245 0.7764 0.7949 855,024 +0.01(+1.13%)
Nov 10, 2020 0.8000 0.8100 0.7840 0.7860 866,115 -0.02(-2.60%)
Nov 09, 2020 0.8600 0.8645 0.7700 0.8070 1,550,187 -0.04(-5.07%)
Nov 06, 2020 0.8800 0.9187 0.8249 0.8501 2,321,200 -0.03(-3.40%)
Nov 05, 2020 0.8800 0.8999 0.8400 0.8800 1,388,740 +0.04(+4.76%)
Nov 04, 2020 0.8500 0.8800 0.8200 0.8400 969,724 +0.01(+1.20%)
Nov 03, 2020 0.7600 0.8600 0.7500 0.8300 1,220,663 +0.08(+10.67%)
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.