AMPE - Ampio Pharmaceuticals, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.42000.42000.39000.41000.4100719,600
Jul 16, 20190.41000.42000.40000.41000.4100508,000
Jul 15, 20190.42000.42000.41000.41000.4100358,100
Jul 12, 20190.44000.44000.41000.42000.4200526,900
Jul 11, 20190.40000.43000.40000.42000.4200510,200
Jul 10, 20190.43000.43000.41000.41000.4100694,500
Jul 09, 20190.43000.43000.41000.42000.4200645,500
Jul 08, 20190.43000.43000.41000.43000.4300970,500
Jul 05, 20190.41000.43000.39000.43000.43001,059,400
Jul 03, 20190.41000.42000.40000.41000.4100560,500
Jul 02, 20190.43000.43000.41000.41000.4100821,400
Jul 01, 20190.41000.43000.39000.42000.42001,964,500
Jun 28, 20190.42000.42000.38000.39000.390011,070,700
Jun 27, 20190.41000.43000.40000.40000.40001,114,400
Jun 26, 20190.41000.43000.40000.40000.40001,352,100
Jun 25, 20190.46000.46000.40000.40000.40001,423,800
Jun 24, 20190.44000.44000.41000.41000.41001,201,700
Jun 21, 20190.46000.46000.43000.43000.43001,238,500
Jun 20, 20190.45000.46000.45000.45000.45001,812,900
Jun 19, 20190.46000.46000.44000.44000.44001,366,200
Jun 18, 20190.47000.48000.44000.46000.46002,643,600
Jun 17, 20190.46000.51000.45000.48000.48007,650,400
Jun 14, 20190.63001.31000.60000.70000.700017,352,200
Jun 13, 20190.62000.64000.58000.63000.6300402,100
Jun 12, 20190.60000.62000.56000.62000.6200765,300
Jun 11, 20190.60000.60000.53000.60000.6000679,800
Jun 10, 20190.55000.59000.53000.59000.5900563,400
Jun 07, 20190.57000.57000.53000.54000.5400343,100
Jun 06, 20190.56000.58000.54000.57000.5700205,900
Jun 05, 20190.56000.58000.53000.56000.5600468,300
Jun 04, 20190.54000.60000.53000.56000.5600641,900
Jun 03, 20190.51000.56000.51000.55000.5500394,600
May 31, 20190.54000.54000.51000.52000.5200168,900
May 30, 20190.52000.54000.51000.54000.5400141,500
May 29, 20190.52000.54000.50000.52000.5200468,800
May 28, 20190.52000.54000.51000.51000.5100157,900
May 24, 20190.54000.54000.50000.52000.5200215,000
May 23, 20190.53000.54000.51000.52000.5200246,500
May 22, 20190.54000.55000.52000.54000.5400235,300
May 21, 20190.49000.55000.49000.55000.5500697,400
May 20, 20190.50000.53000.50000.52000.5200261,300
May 17, 20190.54000.55000.49000.51000.5100414,700
May 16, 20190.56000.56000.51000.52000.5200219,200
May 15, 20190.51000.55000.50000.55000.5500302,100
May 14, 20190.52000.53000.50000.50000.5000311,300
May 13, 20190.58000.58000.50000.50000.5000539,600
May 10, 20190.56000.56000.54000.54000.5400297,400
May 09, 20190.55000.57000.54000.55000.5500291,400
May 08, 20190.55000.57000.55000.56000.5600156,500
May 07, 20190.55000.56000.54000.55000.5500292,100
May 06, 20190.58000.59000.54000.55000.5500412,700
May 03, 20190.57000.57000.54000.57000.5700519,800
May 02, 20190.60000.62000.55000.56000.5600359,500
May 01, 20190.59000.60000.56000.59000.5900422,000
Apr 30, 20190.55000.58000.54000.57000.5700430,200
Apr 29, 20190.52000.58000.51000.57000.5700407,200
Apr 26, 20190.57000.58000.55000.55000.5500427,200
Apr 25, 20190.61000.61000.51000.58000.5800836,900
Apr 24, 20190.58000.60000.56000.59000.5900433,500
Apr 23, 20190.59000.59000.54000.58000.5800490,800
Apr 22, 20190.56000.58000.53000.57000.5700870,800
Apr 18, 20190.52000.56000.51000.53000.5300525,600
Apr 17, 20190.53000.53000.50000.51000.5100287,000
Apr 16, 20190.52000.53000.50000.51000.5100302,000
Apr 15, 20190.51000.53000.49000.50000.5000456,900
Apr 12, 20190.52000.54000.50000.51000.5100578,900
Apr 11, 20190.53000.53000.50000.50000.5000289,600
Apr 10, 20190.51000.53000.51000.52000.5200354,100
Apr 09, 20190.52000.53000.51000.51000.5100289,700
Apr 08, 20190.53000.54000.52000.52000.5200394,900
Apr 05, 20190.53000.55000.52000.53000.5300213,300
Apr 04, 20190.52000.55000.51000.55000.5500490,500
Apr 03, 20190.53000.55000.50000.51000.5100641,300
Apr 02, 20190.55000.55000.53000.54000.5400454,300
Apr 01, 20190.58000.58000.55000.56000.5600316,900
Mar 29, 20190.57000.59000.54000.56000.5600458,100
Mar 28, 20190.59000.61000.56000.58000.5800264,800
Mar 27, 20190.61000.61000.55000.58000.5800344,100
Mar 26, 20190.56000.58000.55000.56000.5600311,100
Mar 25, 20190.54000.57000.54000.55000.5500500,700
Mar 22, 20190.61000.61000.56000.57000.5700544,300
Mar 21, 20190.62000.62000.60000.61000.6100393,700
Mar 20, 20190.62000.63000.60000.62000.6200263,100
Mar 19, 20190.65000.66000.61000.62000.6200906,300
Mar 18, 20190.65000.68000.65000.67000.6700382,400
Mar 15, 20190.65000.68000.64000.68000.6800779,800
Mar 14, 20190.64000.67000.63000.66000.6600208,200
Mar 13, 20190.63000.64000.62000.64000.6400183,200
Mar 12, 20190.64000.65000.61000.63000.6300166,800
Mar 11, 20190.62000.63000.61000.62000.6200293,400
Mar 08, 20190.64000.65000.61000.61000.6100318,700
Mar 07, 20190.69000.70000.64000.64000.6400659,700
Mar 06, 20190.74000.74000.66000.67000.6700774,900
Mar 05, 20190.70000.70000.65000.65000.6500718,400
Mar 04, 20190.65000.70000.63000.68000.6800715,000
Mar 01, 20190.64000.66000.62000.66000.6600367,500
Feb 28, 20190.63000.65000.62000.63000.6300319,800
Feb 27, 20190.65000.67000.61000.62000.6200390,700
Feb 26, 20190.65000.68000.65000.65000.6500448,700
Feb 25, 20190.65000.69000.62000.65000.6500757,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...