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

Ampio Pharmaceuticals (NY: AMPE )

3.220 -2.540 (-44.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 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 (%)
Dec 01, 2023 4.090 4.090 3.010 3.220 887,966 -2.54(-44.10%)
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%)
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.