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 (%)
Mar 27, 2024 0.7900 0.8347 0.7500 0.8200 101,941 +0.01(+1.05%)
Mar 26, 2024 0.7900 0.8650 0.7000 0.8115 326,422 -0.87(-51.70%)
Mar 25, 2024 1.680 1.737 1.640 1.680 88,467 +0.01(+0.60%)
Mar 22, 2024 1.670 1.990 1.630 1.670 279,866 -0.03(-1.76%)
Mar 21, 2024 1.620 1.700 1.620 1.700 20,084 +0.08(+4.94%)
Mar 20, 2024 1.650 1.649 1.620 1.620 4,734 +0.01(+0.62%)
Mar 19, 2024 1.630 1.700 1.610 1.610 12,484 -0.07(-4.17%)
Mar 18, 2024 1.620 1.680 1.600 1.680 33,616 +0.05(+3.07%)
Mar 15, 2024 1.650 1.710 1.600 1.630 28,947 -0.01(-0.61%)
Mar 14, 2024 1.670 1.700 1.620 1.640 15,245 -0.03(-1.80%)
Mar 13, 2024 1.720 1.780 1.670 1.670 29,823 -0.05(-2.91%)
Mar 12, 2024 1.740 1.790 1.700 1.720 20,032 -0.06(-3.37%)
Mar 11, 2024 1.680 1.860 1.650 1.780 129,587 +0.16(+9.54%)
Mar 08, 2024 1.560 1.760 1.560 1.625 95,571 +0.06(+4.17%)
Mar 07, 2024 1.500 1.600 1.500 1.560 22,734 +0.00(+0.00%)
Mar 06, 2024 1.600 1.618 1.550 1.560 18,132 -0.02(-1.27%)
Mar 05, 2024 1.630 1.746 1.520 1.580 21,428 +0.00(+0.00%)
Mar 04, 2024 1.680 1.680 1.570 1.580 53,584 -0.06(-3.66%)
Mar 01, 2024 1.650 1.730 1.610 1.640 44,940 +0.09(+5.81%)
Feb 29, 2024 1.910 1.966 1.550 1.550 237,290 -0.75(-32.61%)
Feb 28, 2024 1.770 2.470 1.730 2.300 672,541 +0.46(+25.00%)
Feb 27, 2024 1.880 1.880 1.830 1.840 17,077 -0.03(-1.60%)
Feb 26, 2024 1.780 1.870 1.780 1.870 14,000 +0.05(+2.75%)
Feb 23, 2024 1.810 1.880 1.790 1.820 19,576 -0.03(-1.62%)
Feb 22, 2024 1.960 1.960 1.810 1.850 34,833 -0.09(-4.64%)
Feb 21, 2024 1.670 2.053 1.670 1.940 267,691 +0.27(+16.17%)
Feb 20, 2024 1.700 1.700 1.600 1.670 29,651 -0.04(-2.34%)
Feb 16, 2024 1.680 1.760 1.630 1.710 26,357 +0.03(+1.79%)
Feb 15, 2024 1.670 1.750 1.670 1.680 20,222 -0.14(-7.69%)
Feb 14, 2024 1.800 1.820 1.720 1.820 14,806 +0.10(+5.81%)
Feb 13, 2024 1.670 1.720 1.640 1.720 14,987 +0.03(+1.78%)
Feb 12, 2024 1.750 1.790 1.630 1.690 38,451 -0.09(-5.06%)
Feb 09, 2024 1.730 1.910 1.630 1.780 173,958 +0.02(+1.14%)
Feb 08, 2024 1.690 1.760 1.640 1.760 11,749 +0.06(+3.53%)
Feb 07, 2024 1.640 1.720 1.644 1.700 6,298 +0.00(+0.00%)
Feb 06, 2024 1.750 1.775 1.660 1.700 18,949 -0.04(-2.30%)
Feb 05, 2024 1.830 1.890 1.700 1.740 12,917 -0.05(-2.78%)
Feb 02, 2024 1.890 1.930 1.580 1.790 41,388 -0.12(-6.30%)
Feb 01, 2024 1.910 1.920 1.850 1.910 36,849 -0.04(-2.05%)
Jan 31, 2024 1.800 1.980 1.802 1.950 50,888 +0.07(+3.72%)
Jan 30, 2024 1.800 1.960 1.755 1.880 240,061 +0.06(+3.30%)
Jan 29, 2024 1.660 1.880 1.640 1.820 125,195 +0.14(+8.33%)
Jan 26, 2024 1.560 1.720 1.560 1.680 42,390 +0.06(+3.70%)
Jan 25, 2024 1.610 1.620 1.560 1.620 11,649 +0.00(+0.00%)
Jan 24, 2024 1.610 1.690 1.580 1.620 19,827 +0.00(+0.00%)
Jan 23, 2024 1.640 1.700 1.580 1.620 26,427 -0.02(-1.22%)
Jan 22, 2024 1.660 1.700 1.630 1.640 32,918 -0.05(-2.96%)
Jan 19, 2024 1.700 1.710 1.570 1.690 32,766 +0.00(+0.00%)
Jan 18, 2024 1.800 1.800 1.660 1.690 39,559 -0.10(-5.59%)
Jan 17, 2024 1.810 1.860 1.750 1.790 29,399 -0.08(-4.28%)
Jan 16, 2024 1.930 1.940 1.780 1.870 121,407 -0.04(-2.09%)
Jan 12, 2024 2.110 2.110 1.870 1.910 130,447 -0.18(-8.61%)
Jan 11, 2024 2.240 2.260 2.050 2.090 179,637 -0.16(-7.11%)
Jan 10, 2024 2.240 2.910 2.130 2.250 2,007,760 +0.05(+2.27%)
Jan 09, 2024 2.080 2.340 2.000 2.200 492,879 -0.05(-2.22%)
Jan 08, 2024 2.010 2.550 1.820 2.250 2,243,470 +0.47(+26.40%)
Jan 05, 2024 1.930 1.930 1.750 1.780 825,898 -0.15(-7.77%)
Jan 04, 2024 2.070 2.070 1.870 1.930 82,086 +0.04(+2.12%)
Jan 03, 2024 2.080 2.410 1.850 1.890 926,463 -0.19(-9.13%)
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.