AMPE - Ampio Pharmaceuticals, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20180.46790.46790.44000.44970.4497660,274
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
Jul 20, 20182.37002.79002.34002.63002.63002,238,700
Jul 19, 20182.46002.47002.30002.36002.3600667,000
Jul 18, 20182.26002.44002.11002.44002.4400785,300
Jul 17, 20182.35002.38002.22002.23002.2300456,300
Jul 16, 20182.35002.41002.28002.34002.3400560,600
Jul 13, 20182.30002.38002.25002.31002.3100200,800
Jul 12, 20182.31002.35002.23002.29002.2900485,400
Jul 11, 20182.37002.47002.28002.31002.3100577,900
Jul 10, 20182.31002.40002.31002.37002.3700247,600
Jul 09, 20182.37002.45002.29002.32002.3200356,800
Jul 06, 20182.43002.56002.27002.34002.3400736,000
Jul 05, 20182.18002.44002.15002.36002.3600580,700
Jul 03, 20182.06002.17002.03002.17002.1700252,300
Jul 02, 20182.21002.24002.02002.05002.0500537,400
Jun 29, 20182.32002.32002.20002.20002.2000327,100
Jun 28, 20182.20002.37002.12002.24002.2400647,700
Jun 27, 20182.33002.42002.20002.22002.22001,012,400
Jun 26, 20182.21002.60002.16002.31002.31001,775,100
Jun 25, 20181.98002.27001.97002.17002.17001,461,400
Jun 22, 20181.67002.55001.67002.16002.160010,197,700
Jun 21, 20181.72001.76001.61001.66001.6600704,300
Jun 20, 20181.79001.82001.73001.74001.7400430,600
Jun 19, 20181.85001.85001.72001.76001.7600512,100
Jun 18, 20181.77001.91001.77001.82001.8200323,100
Jun 15, 20181.81001.86001.77001.79001.7900371,700
Jun 14, 20181.85001.90001.80001.80001.8000261,900
Jun 13, 20181.89001.93001.83001.83001.8300227,400
Jun 12, 20181.86001.96001.86001.87001.8700410,700
Jun 11, 20181.86001.91001.80001.88001.8800460,000
Jun 08, 20181.87001.92001.84001.90001.9000385,800
Jun 07, 20181.86001.88001.82001.87001.8700264,400
Jun 06, 20181.86001.92001.82001.85001.8500240,900
Jun 05, 20181.88001.96001.83001.84001.8400387,300
Jun 04, 20181.89001.94001.81001.90001.9000356,900
Jun 01, 20181.84001.94001.82001.91001.9100419,500
May 31, 20181.91001.99001.78001.82001.8200765,300
May 30, 20181.86002.06001.85001.90001.9000981,100
May 29, 20182.03002.04001.58001.78001.78001,893,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...