Ampio Pharmaceuticals (NY: AMPE )

1.450 USD -0.110 (-7.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 1.560 1.580 1.450 1.450 1,046,337 -0.11(-7.05%)
Jul 22, 2021 1.590 1.600 1.550 1.560 543,306 -0.02(-1.27%)
Jul 21, 2021 1.530 1.590 1.500 1.580 696,374 +0.08(+5.33%)
Jul 20, 2021 1.490 1.520 1.445 1.500 1,233,528 +0.04(+2.74%)
Jul 19, 2021 1.480 1.510 1.440 1.460 987,719 -0.09(-5.81%)
Jul 16, 2021 1.420 1.610 1.420 1.550 1,599,379 +0.09(+6.16%)
Jul 15, 2021 1.480 1.495 1.350 1.460 1,898,017 -0.04(-2.67%)
Jul 14, 2021 1.600 1.630 1.470 1.500 1,899,296 -0.08(-5.06%)
Jul 13, 2021 1.610 1.650 1.575 1.580 623,328 -0.05(-3.07%)
Jul 12, 2021 1.680 1.680 1.600 1.630 779,044 +0.01(+0.62%)
Jul 09, 2021 1.620 1.645 1.600 1.620 720,422 +0.00(+0.00%)
Jul 08, 2021 1.620 1.635 1.570 1.620 1,380,738 -0.02(-1.22%)
Jul 07, 2021 1.650 1.680 1.590 1.640 1,146,433 -0.04(-2.38%)
Jul 06, 2021 1.650 1.680 1.610 1.680 966,764 +0.05(+3.07%)
Jul 02, 2021 1.680 1.695 1.610 1.630 1,455,093 -0.06(-3.55%)
Jul 01, 2021 1.690 1.720 1.655 1.690 1,066,726 +0.02(+1.20%)
Jun 30, 2021 1.670 1.700 1.630 1.670 1,361,501 -0.02(-1.18%)
Jun 29, 2021 1.730 1.740 1.650 1.690 1,878,637 -0.03(-1.74%)
Jun 28, 2021 1.760 1.790 1.700 1.720 1,525,649 -0.01(-0.58%)
Jun 25, 2021 1.830 1.850 1.705 1.730 26,035,428 -0.05(-2.81%)
Jun 24, 2021 1.810 1.840 1.780 1.780 1,385,712 -0.01(-0.56%)
Jun 23, 2021 1.850 1.890 1.790 1.790 1,419,545 -0.05(-2.72%)
Jun 22, 2021 1.850 1.870 1.760 1.840 1,961,981 +0.00(+0.00%)
Jun 21, 2021 1.890 1.920 1.800 1.840 2,986,630 -0.04(-2.13%)
Jun 18, 2021 1.780 1.880 1.750 1.880 2,518,016 +0.09(+5.03%)
Jun 17, 2021 1.800 1.840 1.750 1.790 1,772,167 -0.01(-0.56%)
Jun 16, 2021 1.860 1.899 1.780 1.800 1,995,058 -0.09(-4.76%)
Jun 15, 2021 1.910 1.980 1.800 1.890 9,885,610 +0.09(+5.00%)
Jun 14, 2021 1.800 1.830 1.770 1.800 1,228,877 +0.02(+1.12%)
Jun 11, 2021 1.750 1.815 1.750 1.780 1,178,502 +0.02(+1.14%)
Jun 10, 2021 1.800 1.840 1.740 1.760 1,122,344 -0.04(-2.22%)
Jun 09, 2021 1.770 1.860 1.770 1.800 1,055,595 +0.01(+0.56%)
Jun 08, 2021 1.800 1.850 1.770 1.790 863,548 +0.00(+0.00%)
Jun 07, 2021 1.770 1.850 1.765 1.790 1,544,912 +0.04(+2.29%)
Jun 04, 2021 1.720 1.780 1.710 1.750 920,459 +0.04(+2.34%)
Jun 03, 2021 1.700 1.720 1.670 1.710 1,376,699 +0.00(+0.00%)
Jun 02, 2021 1.760 1.770 1.691 1.710 1,439,435 -0.06(-3.39%)
Jun 01, 2021 1.820 1.840 1.750 1.770 1,408,282 -0.04(-2.21%)
May 28, 2021 1.860 1.890 1.800 1.810 750,838 -0.02(-1.09%)
May 27, 2021 1.810 1.870 1.790 1.830 1,209,535 +0.03(+1.67%)
May 26, 2021 1.820 1.860 1.750 1.800 1,365,205 -0.05(-2.70%)
May 25, 2021 1.900 1.940 1.850 1.850 1,074,675 -0.06(-3.14%)
May 24, 2021 1.990 1.990 1.850 1.910 1,421,880 -0.05(-2.55%)
May 21, 2021 1.970 2.000 1.880 1.960 1,686,346 +0.01(+0.51%)
May 20, 2021 1.900 1.990 1.850 1.950 1,990,109 +0.08(+4.28%)
May 19, 2021 1.830 1.920 1.820 1.870 1,181,273 +0.02(+1.08%)
May 18, 2021 1.840 1.920 1.790 1.850 1,086,649 +0.01(+0.54%)
May 17, 2021 1.740 1.870 1.740 1.840 1,196,718 +0.07(+3.95%)
May 14, 2021 1.820 1.838 1.740 1.770 994,663 -0.05(-2.75%)
May 13, 2021 1.900 1.937 1.750 1.820 1,621,603 -0.02(-1.09%)
May 12, 2021 1.830 1.950 1.810 1.840 2,097,212 +0.04(+2.22%)
May 11, 2021 1.800 1.910 1.790 1.800 916,582 -0.08(-4.26%)
May 10, 2021 1.850 1.920 1.810 1.880 1,489,342 +0.03(+1.62%)
May 07, 2021 1.720 1.950 1.720 1.850 2,136,508 +0.13(+7.56%)
May 06, 2021 1.750 1.760 1.650 1.720 1,689,728 -0.08(-4.44%)
May 05, 2021 1.890 1.905 1.780 1.800 2,046,427 -0.13(-6.74%)
May 04, 2021 1.860 1.945 1.800 1.930 1,486,288 +0.05(+2.66%)
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.