Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampio Pharmaceuticals (NY: AMPE )

3.670 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +3.92(+1535.29%)
Sep 11, 2023 0.2229 0.2550 0.2229 0.2550 1,090,339 +0.04(+18.33%)
Sep 08, 2023 0.2200 0.2300 0.2076 0.2155 339,939 -0.00(-0.32%)
Sep 07, 2023 0.2110 0.2230 0.2101 0.2162 259,234 +0.00(+1.98%)
Sep 06, 2023 0.1901 0.2181 0.1901 0.2120 269,031 +0.01(+6.00%)
Sep 05, 2023 0.1990 0.2080 0.1903 0.2000 189,694 -0.00(-0.05%)
Sep 01, 2023 0.2080 0.2080 0.1854 0.2001 191,047 +0.00(+2.09%)
Aug 31, 2023 0.1830 0.2200 0.1800 0.1960 1,249,941 +0.02(+10.86%)
Aug 30, 2023 0.1703 0.1859 0.1700 0.1768 132,796 +0.01(+3.94%)
Aug 29, 2023 0.1800 0.1940 0.1700 0.1701 327,135 -0.01(-6.02%)
Aug 28, 2023 0.1900 0.1900 0.1800 0.1810 102,823 -0.00(-1.15%)
Aug 25, 2023 0.1900 0.1985 0.1802 0.1831 108,661 -0.01(-6.58%)
Aug 24, 2023 0.1939 0.1996 0.1820 0.1960 98,025 +0.01(+3.16%)
Aug 23, 2023 0.1983 0.2029 0.1891 0.1900 261,466 -0.01(-5.00%)
Aug 22, 2023 0.2070 0.2070 0.1960 0.2000 104,545 +0.00(+2.09%)
Aug 21, 2023 0.1997 0.2095 0.1941 0.1959 119,803 -0.01(-6.71%)
Aug 18, 2023 0.2000 0.2100 0.1900 0.2100 212,620 +0.00(+2.39%)
Aug 17, 2023 0.2079 0.2130 0.2001 0.2051 36,698 -0.00(-0.92%)
Aug 16, 2023 0.2127 0.2139 0.2000 0.2070 84,844 +0.00(+0.88%)
Aug 15, 2023 0.2100 0.2150 0.2000 0.2052 115,529 -0.00(-1.82%)
Aug 14, 2023 0.2103 0.2103 0.2000 0.2090 83,330 -0.00(-0.14%)
Aug 11, 2023 0.2094 0.2094 0.1950 0.2093 270,570 +0.00(+1.36%)
Aug 10, 2023 0.2100 0.2200 0.2000 0.2065 103,967 -0.01(-4.49%)
Aug 09, 2023 0.2200 0.2200 0.2060 0.2162 90,884 -0.00(-1.73%)
Aug 08, 2023 0.2100 0.2400 0.2060 0.2200 284,327 +0.01(+4.76%)
Aug 07, 2023 0.2054 0.2179 0.2000 0.2100 189,882 -0.00(-1.32%)
Aug 04, 2023 0.2299 0.2299 0.1677 0.2128 626,276 +0.00(+0.81%)
Aug 03, 2023 0.2279 0.2345 0.2100 0.2111 721,610 -0.02(-8.85%)
Aug 02, 2023 0.2200 0.2550 0.2200 0.2316 1,011,335 -0.01(-5.47%)
Aug 01, 2023 0.2700 0.4149 0.2426 0.2450 19,109,448 +0.01(+5.38%)
Jul 31, 2023 0.2250 0.2400 0.2250 0.2325 155,849 -0.00(-1.44%)
Jul 28, 2023 0.2221 0.2395 0.2221 0.2359 66,665 +0.00(+2.12%)
Jul 27, 2023 0.2300 0.2320 0.2250 0.2310 49,827 +0.00(+0.43%)
Jul 26, 2023 0.2395 0.2410 0.2300 0.2300 45,426 -0.01(-4.33%)
Jul 25, 2023 0.2450 0.2457 0.2368 0.2404 19,584 +0.00(+1.14%)
Jul 24, 2023 0.2300 0.2440 0.2300 0.2377 23,496 -0.00(-0.34%)
Jul 21, 2023 0.2410 0.2465 0.2380 0.2385 52,568 -0.01(-3.48%)
Jul 20, 2023 0.2500 0.2510 0.2401 0.2471 39,891 +0.00(+0.45%)
Jul 19, 2023 0.2450 0.2510 0.2450 0.2460 14,034 -0.00(-1.01%)
Jul 18, 2023 0.2550 0.2554 0.2400 0.2485 99,818 -0.01(-2.09%)
Jul 17, 2023 0.2500 0.2550 0.2500 0.2538 69,317 +0.00(+0.71%)
Jul 14, 2023 0.2500 0.2550 0.2470 0.2520 49,755 +0.01(+3.70%)
Jul 13, 2023 0.2500 0.2515 0.2410 0.2430 106,081 -0.00(-0.49%)
Jul 12, 2023 0.2500 0.2500 0.2400 0.2442 44,287 +0.00(+0.08%)
Jul 11, 2023 0.2362 0.2528 0.2339 0.2440 43,187 +0.00(+0.16%)
Jul 10, 2023 0.2500 0.2500 0.2312 0.2436 79,697 -0.01(-2.56%)
Jul 07, 2023 0.2300 0.2500 0.2270 0.2500 102,934 +0.03(+12.16%)
Jul 06, 2023 0.2200 0.2282 0.2170 0.2229 88,421 -0.01(-4.54%)
Jul 05, 2023 0.2372 0.2397 0.2282 0.2335 62,004 -0.00(-0.72%)
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.