Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.2835 +0.0034 (+1.21%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 0.3045 0.3094 0.2700 0.2835 142,330 +0.00(+1.21%)
Jan 25, 2023 0.2710 0.2900 0.2682 0.2801 200,771 +0.01(+3.28%)
Jan 24, 2023 0.2800 0.2805 0.2685 0.2712 55,960 +0.00(+0.93%)
Jan 23, 2023 0.2605 0.2900 0.2605 0.2687 145,597 -0.00(-0.48%)
Jan 20, 2023 0.2990 0.2990 0.2352 0.2700 232,297 -0.00(-1.75%)
Jan 19, 2023 0.2708 0.2900 0.2708 0.2748 128,414 -0.01(-2.21%)
Jan 18, 2023 0.3076 0.3130 0.2810 0.2810 290,999 -0.02(-7.69%)
Jan 17, 2023 0.3510 0.3510 0.3007 0.3044 199,481 -0.02(-7.28%)
Jan 13, 2023 0.3097 0.3500 0.2913 0.3283 98,754 +0.02(+5.90%)
Jan 12, 2023 0.3101 0.3150 0.2861 0.3100 112,530 +0.00(+1.61%)
Jan 11, 2023 0.3022 0.3140 0.2900 0.3051 60,173 +0.02(+5.21%)
Jan 10, 2023 0.3000 0.3108 0.2821 0.2900 155,583 -0.01(-3.62%)
Jan 09, 2023 0.2900 0.3138 0.2806 0.3009 92,915 +0.01(+3.72%)
Jan 06, 2023 0.3100 0.3100 0.2781 0.2901 166,714 +0.03(+11.32%)
Jan 05, 2023 0.3262 0.3262 0.2567 0.2606 363,506 -0.06(-17.92%)
Jan 04, 2023 0.2783 0.3451 0.2707 0.3175 1,022,796 +0.05(+18.47%)
Jan 03, 2023 0.2303 0.2683 0.2303 0.2680 187,509 +0.04(+19.01%)
Dec 30, 2022 0.2599 0.2599 0.2212 0.2252 281,895 -0.03(-12.44%)
Dec 29, 2022 0.2222 0.2572 0.2062 0.2572 259,097 +0.03(+15.75%)
Dec 28, 2022 0.2400 0.2400 0.2200 0.2222 372,068 +0.00(+0.68%)
Dec 27, 2022 0.2157 0.2312 0.2100 0.2207 192,551 -0.01(-6.20%)
Dec 23, 2022 0.2300 0.2469 0.2200 0.2353 184,326 +0.01(+3.47%)
Dec 22, 2022 0.2146 0.2367 0.2109 0.2274 117,845 +0.00(+1.11%)
Dec 21, 2022 0.2286 0.2415 0.2080 0.2249 163,455 -0.01(-4.58%)
Dec 20, 2022 0.2300 0.2498 0.2101 0.2357 314,010 -0.02(-6.95%)
Dec 19, 2022 0.3019 0.3019 0.2258 0.2533 79,544 -0.02(-6.19%)
Dec 16, 2022 0.2580 0.2700 0.2310 0.2700 201,079 +0.01(+2.51%)
Dec 15, 2022 0.2719 0.2800 0.2603 0.2634 82,359 -0.01(-4.01%)
Dec 14, 2022 0.2865 0.2875 0.2552 0.2744 97,857 -0.01(-4.56%)
Dec 13, 2022 0.2751 0.2875 0.2658 0.2875 98,419 +0.01(+2.61%)
Dec 12, 2022 0.2700 0.2878 0.2350 0.2802 622,637 +0.05(+19.23%)
Dec 09, 2022 0.2920 0.3119 0.2000 0.2350 568,739 -0.06(-19.80%)
Dec 08, 2022 0.2566 0.3105 0.2566 0.2930 351,305 +0.03(+12.22%)
Dec 07, 2022 0.2586 0.2900 0.2586 0.2611 237,496 -0.03(-9.97%)
Dec 06, 2022 0.2730 0.2993 0.2600 0.2900 126,458 +0.02(+6.23%)
Dec 05, 2022 0.3100 0.3400 0.2637 0.2730 271,400 -0.07(-20.87%)
Dec 02, 2022 0.3843 0.3846 0.3015 0.3450 228,789 -0.03(-8.02%)
Dec 01, 2022 0.4131 0.4186 0.3530 0.3751 82,218 -0.04(-9.18%)
Nov 30, 2022 0.3897 0.4149 0.3833 0.4130 57,008 +0.01(+3.25%)
Nov 29, 2022 0.4100 0.4496 0.4000 0.4000 122,341 -0.02(-4.76%)
Nov 28, 2022 0.4321 0.4413 0.3715 0.4200 170,355 -0.01(-2.80%)
Nov 25, 2022 0.4263 0.4793 0.4231 0.4321 50,660 -0.01(-1.71%)
Nov 23, 2022 0.5463 0.5700 0.4000 0.4396 308,610 -0.06(-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.