Skip to main content

Ampio Pharmaceuticals (NY: AMPE )

0.9200 +0.1000 (+12.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.810 7.470 2.260 5.760 19,393,138 +3.80(+193.89%)
Nov 29, 2023 1.910 2.000 1.860 1.960 24,417 +0.06(+3.15%)
Nov 28, 2023 2.080 2.098 1.900 1.900 21,405 -0.18(-8.65%)
Nov 27, 2023 2.100 2.280 2.080 2.080 24,145 -0.04(-1.89%)
Nov 24, 2023 2.090 2.180 2.090 2.120 9,724 +0.01(+0.47%)
Nov 22, 2023 2.210 2.237 2.110 2.110 19,990 -0.15(-6.64%)
Nov 21, 2023 2.390 2.390 2.200 2.260 20,725 -0.14(-5.64%)
Nov 20, 2023 2.630 2.630 2.370 2.395 20,844 -0.21(-7.88%)
Nov 17, 2023 2.570 2.727 2.510 2.600 84,703 +0.25(+10.64%)
Nov 16, 2023 2.700 2.730 2.350 2.350 38,125 -0.41(-14.86%)
Nov 15, 2023 2.820 2.978 2.700 2.760 35,049 -0.14(-4.89%)
Nov 14, 2023 2.600 3.530 2.600 2.902 400,967 +0.30(+11.68%)
Nov 13, 2023 2.730 2.799 2.598 2.598 5,932 -0.16(-5.86%)
Nov 10, 2023 2.720 2.982 2.710 2.760 25,403 +0.00(+0.00%)
Nov 09, 2023 2.795 2.855 2.710 2.760 18,982 -0.14(-4.95%)
Nov 08, 2023 2.850 2.990 2.850 2.904 19,951 +0.03(+1.17%)
Nov 07, 2023 2.690 3.130 2.580 2.870 45,130 +0.38(+15.27%)
Nov 06, 2023 2.717 2.746 2.490 2.490 60,471 -0.28(-10.11%)
Nov 03, 2023 2.543 2.845 2.543 2.770 12,108 +0.23(+9.06%)
Nov 02, 2023 2.480 2.540 2.390 2.540 8,304 +0.10(+4.10%)
Nov 01, 2023 2.450 2.503 2.350 2.440 16,618 -0.03(-1.18%)
Oct 31, 2023 2.460 2.520 2.420 2.469 4,180 +0.01(+0.37%)
Oct 30, 2023 2.580 2.610 2.450 2.460 11,068 -0.18(-6.82%)
Oct 27, 2023 2.750 2.883 2.640 2.640 3,349 +0.02(+0.76%)
Oct 26, 2023 2.730 2.990 2.530 2.620 32,815 -0.11(-4.03%)
Oct 25, 2023 2.740 2.800 2.730 2.730 3,191 -0.19(-6.51%)
Oct 24, 2023 2.846 2.977 2.810 2.920 6,164 +0.06(+2.10%)
Oct 23, 2023 3.035 3.035 2.830 2.860 2,621 -0.01(-0.35%)
Oct 20, 2023 2.900 2.900 2.870 2.870 2,010 -0.09(-3.04%)
Oct 19, 2023 3.030 3.060 2.890 2.960 7,272 -0.20(-6.33%)
Oct 18, 2023 3.210 3.210 3.000 3.160 7,375 +0.01(+0.32%)
Oct 17, 2023 3.540 3.600 3.150 3.150 18,871 -0.01(-0.32%)
Oct 16, 2023 3.510 3.510 3.160 3.160 18,313 -0.13(-3.95%)
Oct 13, 2023 2.760 3.550 2.740 3.290 73,747 +0.58(+21.18%)
Oct 12, 2023 2.900 2.960 2.700 2.715 39,646 -0.02(-0.55%)
Oct 11, 2023 2.840 2.880 2.650 2.730 8,732 -0.06(-2.15%)
Oct 10, 2023 2.710 2.869 2.704 2.790 6,707 +0.08(+2.95%)
Oct 09, 2023 3.000 3.030 2.650 2.710 16,445 -0.24(-8.14%)
Oct 06, 2023 3.510 3.655 2.930 2.950 58,043 -0.62(-17.37%)
Oct 05, 2023 3.920 3.965 3.559 3.570 16,092 -0.09(-2.53%)
Oct 04, 2023 3.650 3.800 3.610 3.663 8,036 -0.02(-0.48%)
Oct 03, 2023 3.660 3.940 3.650 3.680 5,984 +0.06(+1.66%)
Oct 02, 2023 3.660 3.700 3.610 3.620 7,939 -0.02(-0.55%)
Sep 29, 2023 3.700 3.772 3.640 3.640 5,107 +0.00(+0.00%)
Sep 28, 2023 3.700 3.820 3.640 3.640 10,657 -0.03(-0.82%)
Sep 27, 2023 3.680 3.980 3.640 3.670 10,334 -0.06(-1.66%)
Sep 26, 2023 3.880 4.050 3.620 3.732 34,314 -0.22(-5.64%)
Sep 25, 2023 4.030 4.030 3.920 3.955 10,577 -0.10(-2.59%)
Sep 22, 2023 4.035 4.256 4.035 4.060 15,722 -0.05(-1.21%)
Sep 21, 2023 4.120 4.167 4.020 4.110 13,123 -0.01(-0.25%)
Sep 20, 2023 4.400 4.520 4.120 4.120 26,072 -0.31(-7.00%)
Sep 19, 2023 4.930 4.930 4.330 4.430 43,730 -0.25(-5.34%)
Sep 18, 2023 4.200 5.200 4.180 4.680 140,467 +0.41(+9.60%)
Sep 15, 2023 4.180 4.380 4.040 4.270 33,177 +0.10(+2.40%)
Sep 14, 2023 4.240 4.950 4.160 4.170 125,066 -0.11(-2.57%)
Sep 13, 2023 4.170 4.654 4.130 4.280 48,485 +0.11(+2.64%)
Sep 12, 2023 5.000 5.000 4.150 4.170 116,478 -0.93(-18.24%)
Sep 11, 2023 4.458 5.100 4.458 5.100 54,516 +0.79(+18.33%)
Sep 08, 2023 4.400 4.600 4.152 4.310 16,996 -0.01(-0.32%)
Sep 07, 2023 4.220 4.460 4.202 4.324 12,961 +0.08(+1.98%)
Sep 06, 2023 3.802 4.362 3.802 4.240 13,451 +0.24(+6.00%)
Sep 05, 2023 3.980 4.160 3.806 4.000 9,484 -0.00(-0.05%)
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.