Skip to main content

Amphastar Pharma (NQ: AMPH )

50.53 -0.25 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.53 19.67 19.23 19.32 237,588 -0.32(-1.65%)
Oct 30, 2019 19.99 20.03 19.60 19.64 158,763 -0.32(-1.60%)
Oct 29, 2019 19.69 20.28 19.48 19.96 243,709 +0.31(+1.58%)
Oct 28, 2019 19.52 19.98 19.52 19.65 134,600 +0.13(+0.67%)
Oct 25, 2019 19.43 19.72 19.43 19.52 129,000 -0.01(-0.05%)
Oct 24, 2019 19.96 20.00 19.50 19.53 213,327 -0.42(-2.11%)
Oct 23, 2019 19.91 20.10 19.80 19.95 300,753 -0.01(-0.05%)
Oct 22, 2019 20.03 20.20 19.89 19.96 110,412 -0.03(-0.15%)
Oct 21, 2019 20.01 20.12 19.70 19.99 171,694 +0.06(+0.30%)
Oct 18, 2019 20.41 20.71 19.91 19.93 220,500 -0.59(-2.88%)
Oct 17, 2019 20.74 20.86 20.46 20.52 154,893 -0.12(-0.58%)
Oct 16, 2019 20.44 20.89 20.41 20.64 136,248 +0.18(+0.88%)
Oct 15, 2019 20.18 20.81 20.18 20.46 172,901 +0.30(+1.49%)
Oct 14, 2019 19.78 20.36 19.70 20.16 173,783 +0.39(+1.97%)
Oct 11, 2019 19.78 20.10 19.59 19.77 146,500 +0.19(+0.97%)
Oct 10, 2019 19.69 19.77 19.47 19.58 108,005 -0.09(-0.46%)
Oct 09, 2019 19.87 19.98 19.58 19.67 130,257 -0.08(-0.41%)
Oct 08, 2019 19.79 20.00 19.59 19.75 122,022 -0.17(-0.85%)
Oct 07, 2019 19.74 20.07 19.70 19.92 167,442 +0.13(+0.66%)
Oct 04, 2019 19.64 19.91 19.34 19.79 111,200 +0.18(+0.89%)
Oct 03, 2019 19.21 19.70 19.02 19.61 146,964 +0.38(+2.00%)
Oct 02, 2019 19.60 19.62 19.20 19.23 177,785 -0.42(-2.14%)
Oct 01, 2019 19.87 20.18 19.60 19.65 169,435 -0.18(-0.91%)
Sep 30, 2019 20.34 20.45 19.81 19.83 231,810 -0.39(-1.93%)
Sep 27, 2019 20.18 20.46 19.98 20.22 149,400 +0.16(+0.80%)
Sep 26, 2019 20.41 20.60 19.93 20.06 161,966 -0.34(-1.67%)
Sep 25, 2019 20.27 20.66 20.02 20.40 338,723 +0.17(+0.87%)
Sep 24, 2019 20.53 20.63 20.18 20.23 202,037 -0.20(-1.00%)
Sep 23, 2019 20.65 20.87 20.35 20.43 212,773 -0.30(-1.45%)
Sep 20, 2019 21.01 21.21 20.57 20.73 733,200 -0.24(-1.14%)
Sep 19, 2019 21.23 21.45 20.96 20.97 180,589 -0.25(-1.18%)
Sep 18, 2019 21.75 21.76 21.10 21.22 192,208 -0.52(-2.39%)
Sep 17, 2019 21.81 22.01 21.58 21.74 176,851 -0.07(-0.32%)
Sep 16, 2019 21.49 22.03 21.45 21.81 248,507 +0.29(+1.35%)
Sep 13, 2019 21.72 21.98 21.36 21.52 180,900 -0.10(-0.46%)
Sep 12, 2019 20.90 21.75 20.87 21.62 262,509 -0.53(-2.39%)
Sep 11, 2019 21.99 22.28 21.82 22.15 209,683 +0.20(+0.91%)
Sep 10, 2019 21.22 21.98 20.80 21.95 284,552 +0.66(+3.10%)
Sep 09, 2019 21.75 21.75 21.04 21.29 178,992 -0.33(-1.53%)
Sep 06, 2019 21.36 22.02 21.27 21.62 230,000 +0.38(+1.79%)
Sep 05, 2019 21.92 21.92 21.02 21.24 378,004 -0.48(-2.21%)
Sep 04, 2019 22.17 22.32 21.59 21.72 792,043 -0.23(-1.05%)
Sep 03, 2019 22.28 22.70 21.85 21.95 435,130 -0.51(-2.27%)
Aug 30, 2019 22.32 22.58 22.16 22.46 377,500 +0.46(+2.09%)
Aug 29, 2019 21.88 22.06 21.84 22.00 101,287 +0.31(+1.43%)
Aug 28, 2019 21.91 22.00 21.60 21.69 141,459 -0.16(-0.73%)
Aug 27, 2019 22.55 22.74 21.84 21.85 166,615 -0.65(-2.89%)
Aug 26, 2019 22.38 22.85 22.18 22.50 194,250 +0.26(+1.17%)
Aug 23, 2019 22.56 22.68 22.13 22.24 261,300 -0.32(-1.42%)
Aug 22, 2019 22.68 22.68 22.19 22.56 191,337 -0.06(-0.27%)
Aug 21, 2019 22.32 22.63 22.21 22.62 210,277 +0.43(+1.94%)
Aug 20, 2019 21.91 22.29 21.91 22.19 303,437 +0.08(+0.36%)
Aug 19, 2019 21.51 22.20 21.45 22.11 282,822 +0.73(+3.41%)
Aug 16, 2019 21.14 21.52 20.76 21.38 295,100 +0.48(+2.30%)
Aug 15, 2019 20.93 21.18 20.63 20.90 222,463 +0.05(+0.24%)
Aug 14, 2019 20.68 20.92 20.35 20.85 274,384 +0.00(+0.00%)
Aug 13, 2019 20.60 21.19 20.60 20.85 170,825 +0.21(+1.02%)
Aug 12, 2019 20.62 20.66 20.07 20.64 224,272 +0.00(+0.00%)
Aug 09, 2019 20.83 21.09 20.39 20.64 212,700 -0.43(-2.04%)
Aug 08, 2019 20.98 21.17 19.72 21.07 294,908 +1.38(+7.01%)
Aug 07, 2019 19.22 19.85 19.09 19.69 135,310 +0.12(+0.61%)
Aug 06, 2019 19.51 19.71 19.18 19.57 134,402 +0.21(+1.08%)
Aug 05, 2019 19.53 20.24 19.09 19.36 146,334 -0.51(-2.57%)
Aug 02, 2019 19.99 20.11 19.50 19.87 140,500 -0.20(-1.00%)
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.