AMPE - Ampio Pharmaceuticals, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20180.55000.54900.50000.50760.5076181,466
Dec 11, 20180.55000.57000.53000.54000.54003,236,500
Dec 10, 20180.64000.64000.53000.53000.53002,603,200
Dec 07, 20180.65000.65000.60000.63000.63001,345,900
Dec 06, 20180.62000.68000.62000.63000.63001,269,600
Dec 04, 20180.74000.78000.62000.65000.65005,439,300
Dec 03, 20180.68000.71000.64000.70000.70002,566,200
Nov 30, 20180.68000.68000.63000.64000.64001,116,400
Nov 29, 20180.63000.65000.62000.65000.6500848,500
Nov 28, 20180.62000.65000.60000.63000.63001,154,200
Nov 27, 20180.68000.68000.62000.63000.63001,640,400
Nov 26, 20180.57000.71000.57000.66000.66006,061,500
Nov 23, 20180.58000.59000.55000.58000.5800226,700
Nov 21, 20180.55000.60000.53000.58000.5800500,200
Nov 20, 20180.56000.59000.53000.54000.5400521,000
Nov 19, 20180.59000.59000.57000.58000.5800674,100
Nov 16, 20180.59000.61000.55000.58000.5800833,600
Nov 15, 20180.56000.60000.53000.57000.5700667,700
Nov 14, 20180.57000.59000.56000.56000.5600700,100
Nov 13, 20180.58000.61000.57000.58000.5800625,800
Nov 12, 20180.58000.60000.56000.60000.6000962,300
Nov 09, 20180.60000.61000.55000.57000.57001,165,400
Nov 08, 20180.55000.66000.53000.60000.60005,899,800
Nov 07, 20180.57000.71000.51000.53000.53007,532,300
Nov 06, 20180.54000.55000.48000.49000.4900838,300
Nov 05, 20180.47000.53000.46000.52000.5200965,500
Nov 02, 20180.46000.48000.45000.46000.4600456,300
Nov 01, 20180.45000.46000.44000.46000.4600598,400
Oct 31, 20180.46000.48000.44000.46000.4600674,000
Oct 30, 20180.45000.46000.43000.45000.4500445,700
Oct 29, 20180.46000.47000.44000.46000.4600515,000
Oct 26, 20180.48000.49000.45000.45000.4500456,500
Oct 25, 20180.47000.49000.46000.47000.4700451,200
Oct 24, 20180.49000.52000.45000.48000.4800963,200
Oct 23, 20180.43000.48000.43000.47000.47001,072,800
Oct 22, 20180.45000.46000.42000.44000.4400734,800
Oct 19, 20180.42000.47000.41000.44000.44001,369,000
Oct 18, 20180.43000.46000.41000.42000.42001,121,600
Oct 17, 20180.47000.47000.44000.45000.4500660,300
Oct 16, 20180.46000.49000.44000.47000.47001,354,700
Oct 15, 20180.50000.50000.42000.44000.44001,381,300
Oct 12, 20180.51000.52000.48000.48000.4800586,300
Oct 11, 20180.50000.51000.47000.48000.4800991,800
Oct 10, 20180.51000.54000.49000.50000.50001,148,200
Oct 09, 20180.51000.55000.50000.52000.5200695,100
Oct 08, 20180.55000.56000.49000.51000.51002,333,600
Oct 05, 20180.70000.75000.55000.57000.57008,146,100
Oct 04, 20180.50000.60000.49000.58000.58002,969,900
Oct 03, 20180.50000.52000.46000.52000.52002,407,100
Oct 02, 20180.52000.52000.47000.48000.48001,292,200
Oct 01, 20180.51000.53000.49000.52000.52001,076,800
Sep 28, 20180.50000.52000.49000.51000.5100753,600
Sep 27, 20180.51000.52000.49000.49000.49001,785,700
Sep 26, 20180.53000.54000.51000.53000.5300793,500
Sep 25, 20180.53000.55000.50000.53000.53001,982,300
Sep 24, 20180.57000.58000.50000.52000.52001,688,000
Sep 21, 20180.52000.58000.49000.54000.54002,910,500
Sep 20, 20180.50000.52000.47000.51000.51001,020,100
Sep 19, 20180.55000.55000.49000.50000.50001,209,200
Sep 18, 20180.58000.58000.51000.52000.5200850,800
Sep 17, 20180.58000.59000.53000.56000.5600825,100
Sep 14, 20180.58000.60000.55000.58000.58001,623,200
Sep 13, 20180.51000.60000.51000.59000.59001,537,300
Sep 12, 20180.51000.52000.48000.51000.51001,154,400
Sep 11, 20180.54000.56000.50000.51000.51001,300,200
Sep 10, 20180.54000.58000.53000.53000.5300463,300
Sep 07, 20180.55000.59000.53000.53000.5300986,700
Sep 06, 20180.50000.57000.50000.55000.55001,173,800
Sep 05, 20180.59000.60000.51000.54000.54002,418,100
Sep 04, 20180.63000.64000.56000.60000.60001,430,100
Aug 31, 20180.61000.63000.60000.63000.6300726,500
Aug 30, 20180.63000.64000.59000.60000.60001,076,800
Aug 29, 20180.67000.67000.58000.63000.63001,538,300
Aug 28, 20180.63000.66000.61000.63000.63001,552,500
Aug 27, 20180.60000.64000.58000.63000.63001,202,700
Aug 24, 20180.61000.62000.56000.61000.61001,700,400
Aug 23, 20180.60000.62000.56000.58000.58002,723,800
Aug 22, 20180.68000.76000.60000.63000.63009,654,800
Aug 21, 20180.51000.65000.49000.64000.64005,517,700
Aug 20, 20180.50000.51000.47000.50000.50001,689,900
Aug 17, 20180.50000.50000.47000.47000.47001,421,900
Aug 16, 20180.47000.51000.45000.47000.47001,819,000
Aug 15, 20180.45000.47000.42000.46000.46002,831,800
Aug 14, 20180.47000.48000.40000.44000.44003,397,600
Aug 13, 20180.57000.57000.46000.47000.47005,527,200
Aug 10, 20180.50000.68000.49000.55000.550011,041,400
Aug 09, 20180.37000.48000.35000.48000.480019,657,500
Aug 08, 20180.87000.98000.59000.61000.610018,728,700
Aug 07, 20182.98003.01002.81002.86002.86003,004,900
Aug 06, 20182.75002.99002.66002.92002.92001,616,800
Aug 03, 20183.02003.08002.50002.57002.57001,228,800
Aug 02, 20183.02003.09002.85002.98002.9800930,400
Aug 01, 20182.96003.07002.90003.02003.0200665,400
Jul 31, 20183.00003.02002.86002.97002.9700669,300
Jul 30, 20182.96003.07002.80002.98002.9800989,500
Jul 27, 20183.20003.20002.77002.90002.90001,094,200
Jul 26, 20183.00003.20002.96003.01003.01001,198,600
Jul 25, 20183.02003.15002.94002.99002.99001,240,300
Jul 24, 20183.02003.06002.89002.91002.91001,082,500
Jul 23, 20182.86003.15002.72003.00003.00003,518,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...