AMPE - Ampio Pharmaceuticals, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.59000.62000.57000.61000.6100431,700
Feb 14, 20190.60000.61000.58000.58000.5800623,300
Feb 13, 20190.60000.63000.59000.59000.5900642,500
Feb 12, 20190.64000.64000.59000.60000.6000560,200
Feb 11, 20190.60000.65000.60000.61000.6100625,000
Feb 08, 20190.59000.64000.57000.60000.6000696,600
Feb 07, 20190.56000.61000.55000.56000.5600442,700
Feb 06, 20190.68000.69000.56000.57000.57002,030,900
Feb 05, 20190.64000.66000.59000.62000.62001,494,500
Feb 04, 20190.54000.62000.52000.61000.61001,383,300
Feb 01, 20190.50000.54000.50000.53000.5300393,100
Jan 31, 20190.50000.52000.49000.50000.5000468,800
Jan 30, 20190.48000.50000.48000.50000.5000436,800
Jan 29, 20190.49000.51000.47000.48000.4800659,700
Jan 28, 20190.50000.51000.48000.48000.4800402,700
Jan 25, 20190.49000.52000.49000.49000.4900461,500
Jan 24, 20190.51000.53000.48000.49000.4900635,200
Jan 23, 20190.50000.51000.49000.50000.5000363,500
Jan 22, 20190.51000.51000.49000.50000.5000548,800
Jan 18, 20190.50000.52000.50000.51000.5100285,000
Jan 17, 20190.51000.51000.49000.50000.5000399,200
Jan 16, 20190.47000.51000.47000.50000.5000489,500
Jan 15, 20190.49000.49000.47000.48000.4800448,800
Jan 14, 20190.49000.50000.47000.49000.4900373,000
Jan 11, 20190.48000.51000.48000.50000.5000313,300
Jan 10, 20190.48000.52000.46000.49000.4900349,800
Jan 09, 20190.54000.54000.46000.48000.4800893,400
Jan 08, 20190.46000.55000.45000.52000.52002,097,000
Jan 07, 20190.44000.47000.42000.47000.4700664,600
Jan 04, 20190.44000.44000.41000.43000.4300536,100
Jan 03, 20190.45000.45000.42000.43000.4300650,500
Jan 02, 20190.39000.44000.38000.44000.4400733,500
Dec 31, 20180.40000.42000.38000.39000.3900782,900
Dec 28, 20180.39000.41000.39000.40000.4000993,700
Dec 27, 20180.41000.42000.38000.40000.4000985,000
Dec 26, 20180.40000.44000.39000.42000.4200596,100
Dec 24, 20180.43000.44000.39000.39000.3900670,200
Dec 21, 20180.46000.46000.39000.43000.43001,500,500
Dec 20, 20180.44000.47000.41000.42000.42001,132,500
Dec 19, 20180.44000.47000.43000.44000.4400621,200
Dec 18, 20180.43000.47000.43000.44000.44001,026,300
Dec 17, 20180.40000.45000.40000.44000.44001,152,100
Dec 14, 20180.45000.48000.40000.40000.40001,194,400
Dec 13, 20180.37000.48000.36000.44000.44003,159,000
Dec 12, 20180.55000.55000.46000.49000.49002,333,600
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, 20180.57000.71000.57000.66000.66006,081,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...