Ampio Pharmaceuticals (NY: AMPE )

0.1870 -0.0053 (-2.76%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 0.1902 0.1954 0.1800 0.1870 1,236,496 -0.01(-2.76%)
May 19, 2022 0.1850 0.2031 0.1810 0.1923 4,317,564 +0.01(+6.77%)
May 18, 2022 0.1881 0.2000 0.1750 0.1801 5,164,637 -0.02(-9.95%)
May 17, 2022 0.1700 0.2000 0.1650 0.2000 6,503,163 -0.00(-1.72%)
May 16, 2022 0.2200 0.2239 0.1990 0.2035 3,478,261 -0.01(-6.74%)
May 13, 2022 0.2147 0.2300 0.2030 0.2182 3,234,849 +0.00(+2.25%)
May 12, 2022 0.2063 0.2195 0.2000 0.2134 2,215,348 +0.01(+5.59%)
May 11, 2022 0.2206 0.2294 0.2020 0.2021 872,852 -0.03(-13.26%)
May 10, 2022 0.2247 0.2338 0.2118 0.2330 1,554,304 +0.01(+5.91%)
May 09, 2022 0.2269 0.2395 0.2070 0.2200 1,712,410 -0.01(-4.84%)
May 06, 2022 0.2442 0.2442 0.2302 0.2312 998,117 -0.01(-5.25%)
May 05, 2022 0.2558 0.2599 0.2322 0.2440 1,424,615 -0.03(-9.63%)
May 04, 2022 0.2400 0.2700 0.2250 0.2700 1,485,500 +0.03(+13.54%)
May 03, 2022 0.2201 0.2410 0.2200 0.2378 3,584,913 +0.02(+8.09%)
May 02, 2022 0.2400 0.2450 0.2068 0.2200 4,929,401 -0.01(-4.43%)
Apr 29, 2022 0.2219 0.2400 0.2172 0.2302 3,274,855 +0.02(+8.58%)
Apr 28, 2022 0.2494 0.2494 0.2014 0.2120 7,420,248 -0.04(-15.23%)
Apr 27, 2022 0.2601 0.2706 0.2501 0.2501 1,916,359 -0.01(-4.21%)
Apr 26, 2022 0.2705 0.2879 0.2578 0.2611 2,986,272 -0.03(-9.65%)
Apr 25, 2022 0.2250 0.2890 0.2250 0.2890 4,025,211 +0.01(+2.66%)
Apr 22, 2022 0.2400 0.2889 0.2302 0.2815 16,576,951 +0.03(+13.60%)
Apr 21, 2022 0.2101 0.2690 0.2101 0.2478 17,927,112 -0.09(-27.14%)
Apr 20, 2022 0.3575 0.3581 0.3303 0.3401 5,709,894 -0.02(-5.05%)
Apr 19, 2022 0.3750 0.3830 0.3575 0.3582 2,019,857 -0.01(-2.58%)
Apr 18, 2022 0.3885 0.3903 0.3600 0.3677 1,823,856 -0.03(-8.07%)
Apr 14, 2022 0.4100 0.4185 0.3801 0.4000 1,435,517 -0.01(-2.61%)
Apr 13, 2022 0.3979 0.4170 0.3900 0.4107 1,339,575 +0.01(+3.74%)
Apr 12, 2022 0.4200 0.4227 0.3864 0.3959 2,347,248 -0.01(-2.80%)
Apr 11, 2022 0.4334 0.4334 0.4007 0.4073 1,510,131 -0.03(-6.88%)
Apr 08, 2022 0.4337 0.4446 0.4200 0.4374 1,830,178 +0.00(+0.00%)
Apr 07, 2022 0.4450 0.4547 0.4340 0.4374 1,114,566 -0.01(-1.91%)
Apr 06, 2022 0.4462 0.4569 0.4367 0.4459 1,447,411 -0.01(-1.37%)
Apr 05, 2022 0.4608 0.4689 0.4473 0.4521 1,241,180 -0.02(-3.25%)
Apr 04, 2022 0.4600 0.4673 0.4510 0.4673 1,024,940 +0.01(+2.28%)
Apr 01, 2022 0.4564 0.4797 0.4500 0.4569 1,073,768 -0.01(-2.79%)
Mar 31, 2022 0.4600 0.4700 0.4410 0.4700 2,151,681 +0.01(+2.17%)
Mar 30, 2022 0.4800 0.4878 0.4502 0.4600 2,431,583 -0.02(-4.17%)
Mar 29, 2022 0.4900 0.5015 0.4600 0.4800 2,298,299 -0.02(-3.03%)
Mar 28, 2022 0.4830 0.5100 0.4800 0.4950 2,158,997 -0.02(-3.02%)
Mar 25, 2022 0.5450 0.5450 0.5000 0.5104 3,592,644 -0.05(-8.20%)
Mar 24, 2022 0.6147 0.6470 0.5200 0.5560 33,422,440 +0.13(+29.51%)
Mar 23, 2022 0.4400 0.4439 0.4233 0.4293 1,036,011 -0.00(-0.39%)
Mar 22, 2022 0.4485 0.4597 0.4310 0.4310 634,940 +0.00(+0.65%)
Mar 21, 2022 0.4530 0.4729 0.4282 0.4282 972,665 +0.01(+1.95%)
Mar 18, 2022 0.4600 0.4900 0.4200 0.4200 1,060,503 -0.03(-7.35%)
Mar 17, 2022 0.4650 0.4736 0.4402 0.4533 602,962 +0.01(+3.02%)
Mar 16, 2022 0.4200 0.4607 0.4175 0.4400 915,483 +0.02(+5.29%)
Mar 15, 2022 0.4285 0.4378 0.4131 0.4179 477,019 -0.00(-0.92%)
Mar 14, 2022 0.4469 0.4478 0.4174 0.4218 1,126,092 -0.01(-3.30%)
Mar 11, 2022 0.4700 0.4701 0.4361 0.4362 677,049 -0.03(-7.05%)
Mar 10, 2022 0.4590 0.4700 0.4401 0.4693 888,293 -0.02(-4.22%)
Mar 09, 2022 0.4310 0.4900 0.4300 0.4900 1,125,807 +0.07(+16.67%)
Mar 08, 2022 0.4410 0.4649 0.4161 0.4200 1,755,871 -0.01(-2.37%)
Mar 07, 2022 0.4550 0.4678 0.4301 0.4302 1,339,021 -0.04(-8.88%)
Mar 04, 2022 0.5150 0.5151 0.4650 0.4721 2,008,416 -0.05(-8.90%)
Mar 03, 2022 0.5169 0.5290 0.4615 0.5182 6,493,941 +0.02(+3.23%)
Mar 02, 2022 0.4700 0.5079 0.4452 0.5020 5,527,157 +0.05(+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.