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

Ampio Pharmaceuticals (NY: AMPE )

0.2674 +0.0089 (+3.44%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 23, 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 (%)
Mar 22, 2023 0.2065 0.2989 0.2065 0.2585 345,952 +0.05(+21.36%)
Mar 21, 2023 0.2299 0.2429 0.2100 0.2130 176,366 -0.02(-7.39%)
Mar 20, 2023 0.2696 0.2696 0.2300 0.2300 307,650 +0.01(+4.55%)
Mar 17, 2023 0.3000 0.3000 0.2200 0.2200 138,407 -0.08(-26.67%)
Mar 16, 2023 0.2900 0.3035 0.2822 0.3000 50,085 -0.00(-0.92%)
Mar 15, 2023 0.3190 0.3190 0.2900 0.3028 76,958 +0.00(+0.93%)
Mar 14, 2023 0.2833 0.3200 0.2833 0.3000 82,913 +0.00(+0.00%)
Mar 13, 2023 0.2893 0.3200 0.2751 0.3000 29,511 +0.00(+0.00%)
Mar 10, 2023 0.2800 0.3235 0.2713 0.3000 115,699 +0.00(+0.00%)
Mar 09, 2023 0.3000 0.3215 0.2705 0.3000 140,382 +0.00(+0.00%)
Mar 08, 2023 0.2600 0.3294 0.2600 0.3000 127,618 +0.02(+7.72%)
Mar 07, 2023 0.2600 0.2800 0.2611 0.2785 45,448 -0.00(-0.50%)
Mar 06, 2023 0.2800 0.2800 0.2675 0.2799 43,625 +0.00(+0.00%)
Mar 03, 2023 0.2900 0.2900 0.2600 0.2799 43,861 +0.00(+0.36%)
Mar 02, 2023 0.2650 0.2875 0.2600 0.2789 72,013 -0.00(-0.32%)
Mar 01, 2023 0.2621 0.2922 0.2611 0.2798 52,303 +0.02(+7.16%)
Feb 28, 2023 0.2700 0.2788 0.2600 0.2611 84,399 -0.00(-1.66%)
Feb 27, 2023 0.2700 0.2799 0.2600 0.2655 49,211 -0.00(-1.67%)
Feb 24, 2023 0.2716 0.2868 0.2700 0.2700 58,634 -0.01(-3.57%)
Feb 23, 2023 0.3100 0.3300 0.2600 0.2800 238,353 -0.04(-12.50%)
Feb 22, 2023 0.3889 0.3899 0.3100 0.3200 121,228 -0.05(-13.51%)
Feb 21, 2023 0.2900 0.3974 0.2900 0.3700 612,390 +0.07(+23.33%)
Feb 17, 2023 0.2900 0.3000 0.2885 0.3000 94,544 -0.00(-0.10%)
Feb 16, 2023 0.2900 0.3003 0.2900 0.3003 73,447 +0.01(+3.73%)
Feb 15, 2023 0.2900 0.2900 0.2801 0.2895 24,331 -0.00(-0.14%)
Feb 14, 2023 0.2881 0.2984 0.2800 0.2899 85,851 +0.00(+0.03%)
Feb 13, 2023 0.2790 0.2963 0.2700 0.2898 95,282 +0.01(+3.87%)
Feb 10, 2023 0.2886 0.3000 0.2645 0.2790 114,904 +0.00(+1.53%)
Feb 09, 2023 0.2900 0.3015 0.2748 0.2748 128,443 -0.02(-5.76%)
Feb 08, 2023 0.2873 0.2999 0.2873 0.2916 90,067 -0.01(-2.05%)
Feb 07, 2023 0.2997 0.3098 0.2911 0.2977 43,875 -0.00(-0.67%)
Feb 06, 2023 0.3000 0.3300 0.2900 0.2997 183,968 +0.00(+1.25%)
Feb 03, 2023 0.3000 0.3000 0.2850 0.2960 52,191 +0.01(+2.46%)
Feb 02, 2023 0.3000 0.3000 0.2828 0.2889 82,991 +0.01(+3.14%)
Feb 01, 2023 0.2800 0.3000 0.2800 0.2801 80,031 -0.00(-1.09%)
Jan 31, 2023 0.3000 0.3000 0.2810 0.2832 50,966 -0.01(-3.54%)
Jan 30, 2023 0.2700 0.2985 0.2700 0.2936 55,716 +0.01(+4.86%)
Jan 27, 2023 0.2800 0.2900 0.2800 0.2800 141,467 -0.00(-1.23%)
Jan 26, 2023 0.3045 0.3094 0.2700 0.2835 142,330 +0.00(+1.21%)
Jan 25, 2023 0.2710 0.2900 0.2682 0.2801 200,771 +0.01(+3.28%)
Jan 24, 2023 0.2800 0.2805 0.2685 0.2712 55,960 +0.00(+0.93%)
Jan 23, 2023 0.2605 0.2900 0.2605 0.2687 145,597 -0.00(-0.48%)
Jan 20, 2023 0.2990 0.2990 0.2352 0.2700 232,297 -0.00(-1.75%)
Jan 19, 2023 0.2708 0.2900 0.2708 0.2748 128,414 -0.01(-2.21%)
Jan 18, 2023 0.3076 0.3130 0.2810 0.2810 290,999 -0.02(-7.69%)
Jan 17, 2023 0.3510 0.3510 0.3007 0.3044 199,481 -0.02(-7.28%)
Jan 13, 2023 0.3097 0.3500 0.2913 0.3283 98,754 +0.02(+5.90%)
Jan 12, 2023 0.3101 0.3150 0.2861 0.3100 112,530 +0.00(+1.61%)
Jan 11, 2023 0.3022 0.3140 0.2900 0.3051 60,173 +0.02(+5.21%)
Jan 10, 2023 0.3000 0.3108 0.2821 0.2900 155,583 -0.01(-3.62%)
Jan 09, 2023 0.2900 0.3138 0.2806 0.3009 92,915 +0.01(+3.72%)
Jan 06, 2023 0.3100 0.3100 0.2781 0.2901 166,714 +0.03(+11.32%)
Jan 05, 2023 0.3262 0.3262 0.2567 0.2606 363,506 -0.06(-17.92%)
Jan 04, 2023 0.2783 0.3451 0.2707 0.3175 1,022,796 +0.05(+18.47%)
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.