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 (%)
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%)
Jul 01, 2022
49.86
52.17
47.10
48.00
18,857
-2.40(-4.76%)
Jun 30, 2022
51.60
52.68
49.11
50.40
15,403
-4.29(-7.84%)
Jun 29, 2022
49.56
59.31
48.18
54.69
54,990
+5.10(+10.28%)
Jun 28, 2022
49.20
51.72
48.84
49.59
18,254
+1.29(+2.67%)
Jun 27, 2022
52.80
54.81
48.30
48.30
32,018
-5.22(-9.75%)
Jun 24, 2022
58.80
62.10
53.52
53.52
81,828
-6.78(-11.24%)
Jun 23, 2022
57.00
61.26
54.30
60.30
13,774
+3.00(+5.24%)
Jun 22, 2022
57.42
59.49
54.00
57.30
8,158
+0.30(+0.53%)
Jun 21, 2022
48.60
58.50
48.33
57.00
29,421
+8.40(+17.28%)
Jun 17, 2022
52.53
52.53
48.00
48.60
12,253
-0.72(-1.46%)
Jun 16, 2022
53.07
53.07
49.29
49.32
16,163
-2.85(-5.46%)
Jun 15, 2022
59.73
60.15
50.10
52.17
18,448
-8.94(-14.63%)
Jun 14, 2022
65.40
65.91
60.00
61.11
11,038
-5.61(-8.41%)
Jun 13, 2022
57.00
69.00
55.02
66.72
32,145
+11.67(+21.20%)
Jun 10, 2022
66.57
67.47
54.18
55.05
25,827
-12.84(-18.91%)
Jun 09, 2022
70.80
78.78
63.87
67.89
15,420
-3.93(-5.47%)
Jun 08, 2022
60.00
72.00
59.97
71.82
12,795
+11.97(+20.00%)
Jun 07, 2022
55.41
62.64
51.99
59.85
8,025
+3.72(+6.63%)
Jun 06, 2022
52.65
56.70
51.00
56.13
12,195
+2.49(+4.64%)
Jun 03, 2022
54.36
57.00
51.30
53.64
8,965
-3.36(-5.89%)
Jun 02, 2022
52.53
59.40
52.50
57.00
5,391
+3.84(+7.22%)
Jun 01, 2022
55.26
56.97
51.00
53.16
13,002
-1.68(-3.06%)
May 31, 2022
51.90
62.37
49.50
54.84
16,876
+3.54(+6.90%)
May 27, 2022
49.95
51.87
48.15
51.30
14,649
+1.41(+2.83%)
May 26, 2022
48.60
50.94
47.46
49.89
9,780
+0.99(+2.02%)
May 25, 2022
51.45
51.96
45.06
48.90
12,100
-2.55(-4.96%)
May 24, 2022
54.00
54.57
51.42
51.45
3,807
-2.67(-4.93%)
May 23, 2022
55.38
55.95
48.57
54.12
12,654
-1.98(-3.53%)
May 20, 2022
57.06
58.62
54.00
56.10
4,121
-1.59(-2.76%)
May 19, 2022
55.50
60.93
54.30
57.69
14,391
+3.66(+6.77%)
May 18, 2022
56.43
60.00
52.50
54.03
17,215
-5.97(-9.95%)
May 17, 2022
51.00
60.00
49.50
60.00
21,677
-1.05(-1.72%)
May 16, 2022
66.00
67.17
59.70
61.05
11,594
-4.41(-6.74%)
May 13, 2022
64.41
69.00
60.90
65.46
10,782
+1.44(+2.25%)
May 12, 2022
61.89
65.85
60.00
64.02
7,384
+3.39(+5.59%)
May 11, 2022
66.18
68.82
60.60
60.63
2,909
-9.27(-13.26%)
May 10, 2022
67.41
70.14
63.54
69.90
5,181
+3.90(+5.91%)
May 09, 2022
68.07
71.85
62.10
66.00
5,708
-3.36(-4.84%)
May 06, 2022
73.26
73.26
69.06
69.36
3,327
-3.84(-5.25%)
May 05, 2022
76.74
77.97
69.66
73.20
4,748
-7.80(-9.63%)
May 04, 2022
72.00
81.00
67.50
81.00
4,951
+9.66(+13.54%)
May 03, 2022
66.03
72.30
66.00
71.34
11,949
+5.34(+8.09%)
May 02, 2022
72.00
73.50
62.04
66.00
16,431
-3.06(-4.43%)
Apr 29, 2022
66.57
72.00
65.16
69.06
10,916
+5.46(+8.58%)
Apr 28, 2022
74.82
74.82
60.42
63.60
24,734
-11.43(-15.23%)
Apr 27, 2022
78.03
81.18
75.03
75.03
6,387
-3.30(-4.21%)
Apr 26, 2022
81.15
86.37
77.34
78.33
9,954
-8.37(-9.65%)
Apr 25, 2022
67.50
86.70
67.50
86.70
13,417
+2.25(+2.66%)
Apr 22, 2022
72.00
86.67
73.05
84.45
55,256
+10.11(+13.60%)
Apr 21, 2022
63.03
80.70
63.03
74.34
59,757
-27.69(-27.14%)
Apr 20, 2022
107.25
107.43
99.09
102.03
19,032
-5.43(-5.05%)
Apr 19, 2022
112.50
114.90
107.25
107.46
6,732
-2.85(-2.58%)
Apr 18, 2022
116.55
117.09
108.00
110.31
6,079
-9.69(-8.07%)
Apr 14, 2022
123.00
125.55
114.03
120.00
4,785
-3.21(-2.61%)
Apr 13, 2022
119.37
125.10
117.00
123.21
4,465
+4.44(+3.74%)
Apr 12, 2022
126.00
126.81
115.92
118.77
7,824
-3.42(-2.80%)
Apr 11, 2022
130.02
130.02
120.21
122.19
5,033
-9.03(-6.88%)
Apr 08, 2022
130.11
133.38
126.00
131.22
6,100
+0.00(+0.00%)
Apr 07, 2022
133.50
136.41
130.20
131.22
3,715
-2.55(-1.91%)
Apr 06, 2022
133.86
137.07
131.01
133.77
4,824
-1.86(-1.37%)
Apr 05, 2022
138.24
140.67
134.19
135.63
4,137
-4.56(-3.25%)
Apr 04, 2022
138.00
140.19
135.30
140.19
3,416
+3.12(+2.28%)
Apr 01, 2022
136.92
143.91
135.00
137.07
3,579
-3.93(-2.79%)
Mar 31, 2022
138.00
141.00
132.30
141.00
7,172
+3.00(+2.17%)
Mar 30, 2022
144.00
146.34
135.06
138.00
8,105
-6.00(-4.17%)
Mar 29, 2022
147.00
150.45
138.00
144.00
7,660
-4.50(-3.03%)
Mar 28, 2022
144.90
153.00
144.00
148.50
7,196
-4.62(-3.02%)
Mar 25, 2022
163.50
163.50
150.00
153.12
11,975
-13.68(-8.20%)
Mar 24, 2022
184.41
194.10
156.00
166.80
111,408
+38.01(+29.51%)
Mar 23, 2022
132.00
133.17
126.99
128.79
3,453
-0.51(-0.39%)
Mar 22, 2022
134.55
137.91
129.30
129.30
2,116
+0.84(+0.65%)
Mar 21, 2022
135.90
141.87
128.46
128.46
3,242
+2.46(+1.95%)
Mar 18, 2022
138.00
147.00
126.00
126.00
3,535
-9.99(-7.35%)
Mar 17, 2022
139.50
142.08
132.06
135.99
2,009
+3.99(+3.02%)
Mar 16, 2022
126.00
138.21
125.25
132.00
3,051
+6.63(+5.29%)
Mar 15, 2022
128.55
131.34
123.93
125.37
1,590
-1.17(-0.92%)
Mar 14, 2022
134.07
134.34
125.22
126.54
3,753
-4.32(-3.30%)
Mar 11, 2022
141.00
141.03
130.83
130.86
2,256
-9.93(-7.05%)
Mar 10, 2022
137.70
141.00
132.03
140.79
2,960
-6.21(-4.22%)
Mar 09, 2022
129.30
147.00
129.00
147.00
3,752
+21.00(+16.67%)
Mar 08, 2022
132.30
139.47
124.83
126.00
5,852
-3.06(-2.37%)
Mar 07, 2022
136.50
140.34
129.03
129.06
4,463
-12.57(-8.88%)
Mar 04, 2022
154.50
154.53
139.50
141.63
6,694
-13.83(-8.90%)
Mar 03, 2022
155.07
158.70
138.45
155.46
21,646
+4.86(+3.23%)
Mar 02, 2022
141.00
152.37
133.56
150.60
18,423
+14.10(+10.33%)
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
.