Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.9200 +0.1000 (+12.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.000 6.000 5.620 5.664 2,548 -0.21(-3.54%)
Jan 30, 2023 5.400 5.970 5.400 5.872 2,785 +0.27(+4.86%)
Jan 27, 2023 5.600 5.800 5.600 5.600 7,073 -0.07(-1.23%)
Jan 26, 2023 6.090 6.188 5.400 5.670 7,116 +0.07(+1.21%)
Jan 25, 2023 5.420 5.800 5.364 5.602 10,038 +0.18(+3.28%)
Jan 24, 2023 5.600 5.610 5.370 5.424 2,798 +0.05(+0.93%)
Jan 23, 2023 5.210 5.800 5.210 5.374 7,279 -0.03(-0.48%)
Jan 20, 2023 5.980 5.980 4.704 5.400 11,614 -0.10(-1.75%)
Jan 19, 2023 5.416 5.800 5.416 5.496 6,420 -0.12(-2.21%)
Jan 18, 2023 6.152 6.260 5.620 5.620 14,549 -0.47(-7.69%)
Jan 17, 2023 7.020 7.020 6.014 6.088 9,974 -0.48(-7.28%)
Jan 13, 2023 6.194 7.000 5.826 6.566 4,937 +0.37(+5.90%)
Jan 12, 2023 6.202 6.300 5.722 6.200 5,626 +0.10(+1.61%)
Jan 11, 2023 6.044 6.280 5.800 6.102 3,008 +0.30(+5.21%)
Jan 10, 2023 6.000 6.216 5.642 5.800 7,779 -0.22(-3.62%)
Jan 09, 2023 5.800 6.276 5.612 6.018 4,645 +0.22(+3.72%)
Jan 06, 2023 6.200 6.200 5.562 5.802 8,335 +0.59(+11.32%)
Jan 05, 2023 6.524 6.524 5.134 5.212 18,175 -1.14(-17.92%)
Jan 04, 2023 5.566 6.902 5.414 6.350 51,139 +0.99(+18.47%)
Jan 03, 2023 4.606 5.366 4.606 5.360 9,375 +0.86(+19.01%)
Dec 30, 2022 5.198 5.198 4.424 4.504 14,094 -0.64(-12.44%)
Dec 29, 2022 4.444 5.144 4.124 5.144 12,954 +0.70(+15.75%)
Dec 28, 2022 4.800 4.800 4.400 4.444 18,603 +0.03(+0.68%)
Dec 27, 2022 4.314 4.624 4.200 4.414 9,627 -0.29(-6.20%)
Dec 23, 2022 4.600 4.938 4.400 4.706 9,216 +0.16(+3.47%)
Dec 22, 2022 4.292 4.734 4.218 4.548 5,892 +0.05(+1.11%)
Dec 21, 2022 4.572 4.830 4.160 4.498 8,172 -0.22(-4.58%)
Dec 20, 2022 4.600 4.996 4.202 4.714 15,700 -0.35(-6.95%)
Dec 19, 2022 6.038 6.038 4.516 5.066 3,977 -0.33(-6.19%)
Dec 16, 2022 5.160 5.400 4.620 5.400 10,053 +0.13(+2.51%)
Dec 15, 2022 5.438 5.600 5.206 5.268 4,117 -0.22(-4.01%)
Dec 14, 2022 5.730 5.750 5.104 5.488 4,892 -0.26(-4.56%)
Dec 13, 2022 5.502 5.750 5.316 5.750 4,920 +0.15(+2.61%)
Dec 12, 2022 5.400 5.756 4.700 5.604 31,131 +0.90(+19.23%)
Dec 09, 2022 5.840 6.238 4.000 4.700 28,436 -1.16(-19.80%)
Dec 08, 2022 5.132 6.210 5.132 5.860 17,565 +0.64(+12.22%)
Dec 07, 2022 5.172 5.800 5.172 5.222 11,874 -0.58(-9.97%)
Dec 06, 2022 5.460 5.986 5.200 5.800 6,322 +0.34(+6.23%)
Dec 05, 2022 6.200 6.800 5.274 5.460 13,570 -1.44(-20.87%)
Dec 02, 2022 7.686 7.692 6.030 6.900 11,439 -0.60(-8.02%)
Dec 01, 2022 8.262 8.372 7.060 7.502 4,110 -0.76(-9.18%)
Nov 30, 2022 7.794 8.298 7.666 8.260 2,850 +0.26(+3.25%)
Nov 29, 2022 8.200 8.992 8.000 8.000 6,117 -0.40(-4.76%)
Nov 28, 2022 8.642 8.826 7.430 8.400 8,517 -0.24(-2.80%)
Nov 25, 2022 8.526 9.586 8.462 8.642 2,533 -0.15(-1.71%)
Nov 23, 2022 10.93 11.40 8.000 8.792 15,430 -1.21(-12.06%)
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.