Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ampio Pharmaceuticals
(NY:
AMPE
)
0.6200
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2023
4.638
4.948
4.422
4.660
3,342
-0.12(-2.47%)
Jun 29, 2023
4.620
4.914
4.620
4.778
1,187
+0.10(+2.09%)
Jun 28, 2023
4.800
5.000
4.678
4.680
2,597
+0.00(+0.04%)
Jun 27, 2023
4.900
4.900
4.620
4.678
1,030
+0.05(+0.99%)
Jun 26, 2023
5.090
5.100
4.422
4.632
7,620
-0.45(-8.82%)
Jun 23, 2023
5.300
5.300
4.708
5.080
5,631
+0.37(+7.90%)
Jun 22, 2023
4.920
4.966
4.708
4.708
2,211
-0.17(-3.52%)
Jun 21, 2023
4.800
5.094
4.800
4.880
4,436
-0.07(-1.41%)
Jun 20, 2023
4.822
5.146
4.822
4.950
3,181
-0.15(-2.94%)
Jun 16, 2023
5.002
5.200
4.800
5.100
2,783
-0.12(-2.37%)
Jun 15, 2023
4.600
5.400
4.600
5.224
1,624
+0.15(+3.00%)
Jun 14, 2023
5.200
5.300
4.836
5.072
7,735
-0.33(-6.11%)
Jun 13, 2023
5.222
5.600
5.010
5.402
4,463
+0.18(+3.37%)
Jun 12, 2023
5.600
5.600
5.000
5.226
7,092
-0.58(-10.05%)
Jun 09, 2023
5.600
6.000
5.500
5.810
14,545
+0.38(+6.96%)
Jun 08, 2023
5.892
6.000
5.000
5.432
28,328
-0.46(-7.81%)
Jun 07, 2023
5.800
6.060
5.602
5.892
4,233
-0.04(-0.74%)
Jun 06, 2023
6.134
6.370
5.620
5.936
8,591
-0.20(-3.23%)
Jun 05, 2023
5.902
6.200
5.620
6.134
7,196
+0.33(+5.76%)
Jun 02, 2023
5.960
6.200
5.620
5.800
6,244
+0.30(+5.45%)
Jun 01, 2023
6.200
6.260
5.010
5.500
7,826
-0.67(-10.86%)
May 31, 2023
6.000
6.180
5.830
6.170
5,971
+0.37(+6.31%)
May 30, 2023
5.800
6.300
5.624
5.804
4,595
-0.20(-3.27%)
May 26, 2023
5.600
6.384
5.522
6.000
21,918
+0.27(+4.79%)
May 25, 2023
6.000
6.002
5.520
5.726
3,884
-0.30(-5.01%)
May 24, 2023
5.200
6.200
5.200
6.028
13,771
+0.64(+11.84%)
May 23, 2023
5.400
5.600
5.160
5.390
3,103
-0.11(-2.00%)
May 22, 2023
5.800
5.800
5.198
5.500
4,770
+0.16(+3.00%)
May 19, 2023
5.400
5.686
5.046
5.340
6,159
-0.15(-2.66%)
May 18, 2023
5.432
5.700
5.006
5.486
6,328
-0.11(-2.04%)
May 17, 2023
5.800
6.106
5.422
5.600
11,648
-0.30(-5.08%)
May 16, 2023
5.200
6.798
4.700
5.900
110,535
+0.78(+15.14%)
May 15, 2023
4.878
5.200
4.460
5.124
15,159
+0.52(+11.39%)
May 12, 2023
4.696
4.980
4.200
4.600
29,247
-0.39(-7.74%)
May 11, 2023
5.000
5.640
4.022
4.986
219,359
+0.95(+23.42%)
May 10, 2023
4.200
4.798
4.014
4.040
232,489
-0.20(-4.72%)
May 09, 2023
4.400
4.900
4.214
4.240
6,072
-0.36(-7.83%)
May 08, 2023
4.232
4.998
4.202
4.600
5,012
+0.37(+8.70%)
May 05, 2023
4.030
4.596
4.030
4.232
6,855
+0.03(+0.81%)
May 04, 2023
4.138
4.200
3.600
4.198
12,412
+0.20(+4.95%)
May 03, 2023
4.088
4.178
3.760
4.000
9,761
+0.04(+1.01%)
May 02, 2023
4.310
5.354
3.802
3.960
26,801
-0.24(-5.71%)
May 01, 2023
5.980
5.980
4.200
4.200
2,622
-0.48(-10.26%)
Apr 28, 2023
4.166
4.760
3.974
4.680
20,701
+0.48(+11.43%)
Apr 27, 2023
4.380
4.380
4.000
4.200
1,918
+0.04(+1.06%)
Apr 26, 2023
4.180
4.330
3.972
4.156
4,568
-0.09(-2.12%)
Apr 25, 2023
4.274
4.508
4.042
4.246
2,738
+0.17(+4.07%)
Apr 24, 2023
4.344
4.382
4.000
4.080
8,723
-0.26(-6.08%)
Apr 21, 2023
4.334
4.994
4.200
4.344
19,493
-0.25(-5.52%)
Apr 20, 2023
4.716
5.584
4.374
4.598
17,217
-0.26(-5.43%)
Apr 19, 2023
5.498
5.600
4.460
4.862
28,398
-0.14(-2.76%)
Apr 18, 2023
4.600
6.716
4.202
5.000
106,845
+0.91(+22.19%)
Apr 17, 2023
4.028
4.400
3.966
4.092
5,542
+0.06(+1.59%)
Apr 14, 2023
4.410
4.410
4.000
4.028
3,622
-0.05(-1.23%)
Apr 13, 2023
4.452
4.452
3.802
4.078
4,269
-0.16(-3.82%)
Apr 12, 2023
4.190
4.398
3.800
4.240
6,975
+0.00(+0.00%)
Apr 11, 2023
4.420
4.580
4.180
4.240
14,222
-0.18(-4.07%)
Apr 10, 2023
4.750
4.750
4.240
4.420
4,607
+0.02(+0.45%)
Apr 06, 2023
4.242
4.600
4.242
4.400
3,481
-0.02(-0.50%)
Apr 05, 2023
4.800
4.800
4.326
4.422
6,105
-0.06(-1.29%)
Apr 04, 2023
4.414
4.616
4.400
4.480
3,518
+0.05(+1.22%)
Apr 03, 2023
4.530
4.680
4.240
4.426
6,842
-0.23(-5.02%)
Mar 31, 2023
4.966
4.966
4.400
4.660
4,223
-0.19(-3.96%)
Mar 30, 2023
4.698
4.994
4.698
4.852
2,059
+0.01(+0.21%)
Mar 29, 2023
5.044
5.460
4.842
4.842
2,389
-0.36(-6.88%)
Mar 28, 2023
4.998
6.000
4.840
5.200
18,276
+0.38(+7.84%)
Mar 27, 2023
4.764
5.050
4.500
4.822
1,989
-0.18(-3.56%)
Mar 24, 2023
4.450
5.000
4.450
5.000
1,764
+0.38(+8.23%)
Mar 23, 2023
5.158
5.490
4.620
4.620
4,438
-0.55(-10.64%)
Mar 22, 2023
4.130
5.978
4.130
5.170
17,297
+0.91(+21.36%)
Mar 21, 2023
4.598
4.858
4.200
4.260
8,818
-0.34(-7.39%)
Mar 20, 2023
5.392
5.392
4.600
4.600
15,382
+0.20(+4.55%)
Mar 17, 2023
6.000
6.000
4.400
4.400
6,920
-1.60(-26.67%)
Mar 16, 2023
5.800
6.070
5.644
6.000
2,504
-0.06(-0.92%)
Mar 15, 2023
6.380
6.380
5.800
6.056
3,847
+0.06(+0.93%)
Mar 14, 2023
5.666
6.400
5.666
6.000
4,145
+0.00(+0.00%)
Mar 13, 2023
5.786
6.400
5.502
6.000
1,475
+0.00(+0.00%)
Mar 10, 2023
5.600
6.470
5.426
6.000
5,784
+0.00(+0.00%)
Mar 09, 2023
6.000
6.430
5.410
6.000
7,019
+0.00(+0.00%)
Mar 08, 2023
5.200
6.588
5.200
6.000
6,380
+0.43(+7.72%)
Mar 07, 2023
5.200
5.600
5.222
5.570
2,272
-0.03(-0.50%)
Mar 06, 2023
5.600
5.600
5.350
5.598
2,181
+0.00(+0.00%)
Mar 03, 2023
5.800
5.800
5.200
5.598
2,193
+0.02(+0.36%)
Mar 02, 2023
5.300
5.750
5.200
5.578
3,600
-0.02(-0.32%)
Mar 01, 2023
5.242
5.844
5.222
5.596
2,615
+0.37(+7.16%)
Feb 28, 2023
5.400
5.576
5.200
5.222
4,219
-0.09(-1.66%)
Feb 27, 2023
5.400
5.598
5.200
5.310
2,460
-0.09(-1.67%)
Feb 24, 2023
5.432
5.736
5.400
5.400
2,931
-0.20(-3.57%)
Feb 23, 2023
6.200
6.600
5.200
5.600
11,917
-0.80(-12.50%)
Feb 22, 2023
7.778
7.798
6.200
6.400
6,061
-1.00(-13.51%)
Feb 21, 2023
5.800
7.948
5.800
7.400
30,619
+1.40(+23.33%)
Feb 17, 2023
5.800
6.000
5.770
6.000
4,727
-0.01(-0.10%)
Feb 16, 2023
5.800
6.006
5.800
6.006
3,672
+0.22(+3.73%)
Feb 15, 2023
5.800
5.800
5.602
5.790
1,216
-0.01(-0.14%)
Feb 14, 2023
5.762
5.968
5.600
5.798
4,292
+0.00(+0.03%)
Feb 13, 2023
5.580
5.926
5.400
5.796
4,764
+0.22(+3.87%)
Feb 10, 2023
5.772
6.000
5.290
5.580
5,745
+0.08(+1.53%)
Feb 09, 2023
5.800
6.030
5.496
5.496
6,422
-0.34(-5.76%)
Feb 08, 2023
5.746
5.998
5.746
5.832
4,503
-0.12(-2.05%)
Feb 07, 2023
5.994
6.196
5.822
5.954
2,193
-0.04(-0.67%)
Feb 06, 2023
6.000
6.600
5.800
5.994
9,198
+0.07(+1.25%)
Feb 03, 2023
6.000
6.000
5.700
5.920
2,609
+0.14(+2.46%)
Feb 02, 2023
6.000
6.000
5.656
5.778
4,149
+0.18(+3.14%)
Feb 01, 2023
5.600
6.000
5.600
5.602
4,001
-0.06(-1.09%)
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%)
Nov 22, 2022
10.60
13.20
9.300
9.998
16,202
-7.52(-42.93%)
Oct 03, 2022
17.52
0
-0.63(-3.47%)
Sep 30, 2022
18.42
19.44
18.03
18.15
10,611
-0.33(-1.79%)
Sep 29, 2022
21.00
21.00
18.33
18.48
13,958
-0.78(-4.05%)
Sep 28, 2022
19.62
20.37
19.05
19.26
19,620
+0.06(+0.31%)
Sep 27, 2022
20.04
20.70
19.20
19.20
13,690
-0.63(-3.18%)
Sep 26, 2022
21.00
23.10
19.20
19.83
29,681
-2.73(-12.10%)
Sep 23, 2022
23.73
23.73
21.60
22.56
17,356
-0.87(-3.71%)
Sep 22, 2022
23.04
23.67
21.78
23.43
17,740
+0.15(+0.64%)
Sep 21, 2022
26.10
26.10
22.98
23.28
34,514
-0.72(-3.00%)
Sep 20, 2022
24.00
25.17
22.47
24.00
27,956
-1.20(-4.76%)
Sep 19, 2022
27.00
27.51
24.66
25.20
27,371
-2.94(-10.45%)
Sep 16, 2022
29.70
29.70
27.00
28.14
18,704
-1.47(-4.96%)
Sep 15, 2022
30.06
30.60
28.50
29.61
16,545
+0.66(+2.28%)
Sep 14, 2022
28.86
32.82
28.80
28.95
36,671
-0.45(-1.53%)
Sep 13, 2022
27.90
30.75
27.36
29.40
39,981
+1.29(+4.59%)
Sep 12, 2022
28.20
29.25
27.45
28.11
26,348
-0.03(-0.11%)
Sep 09, 2022
27.45
29.10
27.18
28.14
21,863
+0.75(+2.74%)
Sep 08, 2022
27.78
29.55
27.18
27.39
36,254
-0.72(-2.56%)
Sep 07, 2022
27.45
29.40
26.34
28.11
40,943
+0.69(+2.52%)
Sep 06, 2022
29.73
29.73
26.25
27.42
55,169
-2.34(-7.86%)
Sep 02, 2022
31.38
37.95
27.90
29.76
196,341
+2.13(+7.71%)
Sep 01, 2022
30.24
30.57
27.06
27.63
42,877
-2.67(-8.81%)
Aug 31, 2022
28.50
31.41
28.02
30.30
44,377
+1.95(+6.88%)
Aug 30, 2022
28.74
29.52
27.03
28.35
19,877
-0.57(-1.97%)
Aug 29, 2022
26.58
29.04
26.40
28.92
25,698
+1.32(+4.78%)
Aug 26, 2022
25.89
28.98
25.89
27.60
18,145
-0.69(-2.44%)
Aug 25, 2022
27.96
28.92
27.15
28.29
19,036
+0.36(+1.29%)
Aug 24, 2022
24.18
28.92
24.18
27.93
24,134
+2.01(+7.75%)
Aug 23, 2022
27.18
28.05
24.60
25.92
42,836
-1.26(-4.64%)
Aug 22, 2022
27.00
29.25
27.03
27.18
23,059
-0.57(-2.05%)
Aug 19, 2022
27.30
30.00
27.00
27.75
43,231
-0.78(-2.73%)
Aug 18, 2022
30.57
31.20
27.90
28.53
36,810
-2.40(-7.76%)
Aug 17, 2022
31.65
31.95
30.09
30.93
13,263
+0.03(+0.10%)
Aug 16, 2022
32.82
35.25
30.75
30.90
33,100
-1.20(-3.74%)
Aug 15, 2022
30.72
33.60
30.33
32.10
31,082
+0.99(+3.18%)
Aug 12, 2022
31.98
32.13
30.03
31.11
22,411
-0.09(-0.29%)
Aug 11, 2022
30.00
33.00
30.00
31.20
30,149
+1.29(+4.31%)
Aug 10, 2022
27.90
30.78
27.90
29.91
26,555
+1.08(+3.75%)
Aug 09, 2022
32.40
32.40
28.56
28.83
33,530
-3.75(-11.51%)
Aug 08, 2022
33.87
34.02
32.40
32.58
30,179
-0.18(-0.55%)
Aug 05, 2022
30.75
34.59
30.75
32.76
28,341
-1.80(-5.21%)
Aug 04, 2022
31.35
37.38
31.35
34.56
48,995
+3.54(+11.41%)
Aug 03, 2022
46.80
47.40
30.30
31.02
76,438
-15.84(-33.80%)
Aug 02, 2022
45.00
47.13
44.97
46.86
6,011
+0.36(+0.77%)
Aug 01, 2022
46.35
47.40
44.40
46.50
4,260
+0.90(+1.97%)
Jul 29, 2022
46.68
47.82
42.90
45.60
4,223
-1.71(-3.61%)
Jul 28, 2022
46.77
48.00
43.92
47.31
3,466
+0.36(+0.77%)
Jul 27, 2022
45.78
47.34
43.74
46.95
3,585
+3.24(+7.41%)
Jul 26, 2022
49.38
49.41
43.47
43.71
11,362
-5.19(-10.61%)
Jul 25, 2022
53.76
53.76
48.63
48.90
7,454
-3.42(-6.54%)
Jul 22, 2022
54.00
54.75
49.50
52.32
2,837
-1.20(-2.24%)
Jul 21, 2022
53.73
55.47
52.29
53.52
2,699
-0.48(-0.89%)
Jul 20, 2022
51.42
56.52
51.15
54.00
9,537
+1.89(+3.63%)
Jul 19, 2022
49.05
54.06
48.48
52.11
22,003
+2.40(+4.83%)
Jul 18, 2022
51.00
52.20
47.40
49.71
11,915
-0.06(-0.12%)
Jul 15, 2022
49.08
51.03
48.36
49.77
6,426
+0.87(+1.78%)
Jul 14, 2022
49.83
52.50
48.42
48.90
7,462
-0.63(-1.27%)
Jul 13, 2022
51.09
52.50
49.47
49.53
2,310
-2.64(-5.06%)
Jul 12, 2022
51.69
54.00
48.21
52.17
5,782
+1.17(+2.29%)
Jul 11, 2022
54.57
55.50
51.00
51.00
5,175
-3.75(-6.85%)
Jul 08, 2022
50.76
56.64
50.49
54.75
15,852
+4.26(+8.44%)
Jul 07, 2022
49.62
51.93
48.09
50.49
8,217
+1.32(+2.68%)
Jul 06, 2022
48.03
52.11
48.03
49.17
9,272
+1.71(+3.60%)
Jul 05, 2022
47.16
49.44
45.54
47.46
11,702
-0.54(-1.12%)
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
.