Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ampio Pharmaceuticals, Inc. (AMPE)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.4940+0.0140 (+2.92%)
At close: 04:00PM EST
0.4851 -0.01 (-1.80%)
After hours: 05:15PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20220.49000.49000.48000.49000.4900930,000
Jan 13, 20220.51000.52000.48000.48000.48001,438,300
Jan 12, 20220.54000.56000.50000.50000.50001,076,300
Jan 11, 20220.54000.56000.53000.54000.5400757,900
Jan 10, 20220.53000.55000.50000.54000.5400834,400
Jan 07, 20220.56000.56000.52000.53000.53001,010,100
Jan 06, 20220.55000.56000.52000.53000.53001,104,400
Jan 05, 20220.59000.60000.54000.55000.55001,076,700
Jan 04, 20220.63000.63000.57000.58000.5800959,400
Jan 03, 20220.57000.62000.56000.62000.62001,202,100
Dec 31, 20210.55000.57000.54000.57000.57001,707,300
Dec 30, 20210.55000.58000.54000.56000.56002,338,800
Dec 29, 20210.57000.57000.53000.56000.56002,965,200
Dec 28, 20210.59000.60000.56000.56000.56001,671,600
Dec 27, 20210.64000.64000.59000.59000.59001,595,700
Dec 23, 20210.63000.66000.63000.63000.63001,282,200
Dec 22, 20210.68000.68000.63000.63000.63001,209,500
Dec 21, 20210.67000.71000.66000.67000.6700985,100
Dec 20, 20210.69000.69000.63000.67000.67002,279,200
Dec 17, 20210.61000.74000.61000.71000.71005,221,000
Dec 16, 20210.66000.70000.59000.61000.61004,566,400
Dec 15, 20210.60000.68000.57000.66000.66007,661,800
Dec 14, 20210.66000.69000.57000.58000.580013,562,900
Dec 13, 20210.92000.96000.65000.66000.660012,529,800
Dec 10, 20210.99001.05000.98000.99000.9900870,900
Dec 09, 20211.03001.04000.97000.98000.9800717,300
Dec 08, 20211.03001.08001.02001.02001.0200670,200
Dec 07, 20211.04001.12001.03001.05001.0500955,000
Dec 06, 20210.93001.06000.92001.02001.02001,228,200
Dec 03, 20211.05001.06000.97000.97000.9700997,700
Dec 02, 20211.00001.08000.98001.07001.07001,067,900
Dec 01, 20211.14001.17001.10001.10001.10001,127,100
Nov 30, 20211.15001.17001.11001.13001.13001,098,700
Nov 29, 20211.16001.19001.09001.09001.0900717,900
Nov 26, 20211.15001.21001.12001.16001.1600831,100
Nov 24, 20211.12001.26001.12001.21001.2100954,100
Nov 23, 20211.16001.19001.07001.11001.11001,442,600
Nov 22, 20211.26001.27001.12001.14001.14001,326,000
Nov 19, 20211.15001.28001.15001.24001.24001,149,300
Nov 18, 20211.25001.25001.15001.15001.15002,178,100
Nov 17, 20211.27001.32001.26001.27001.2700745,800
Nov 16, 20211.30001.31001.26001.29001.2900896,500
Nov 15, 20211.34001.34001.27001.31001.31001,429,200
Nov 12, 20211.36001.43001.34001.35001.3500904,200
Nov 11, 20211.42001.45001.23001.39001.39002,022,400
Nov 10, 20211.60001.62001.54001.54001.54001,272,700
Nov 09, 20211.59001.63001.54001.63001.6300771,500
Nov 08, 20211.59001.63001.56001.59001.5900592,500
Nov 05, 20211.61001.63001.56001.61001.6100793,000
Nov 04, 20211.61001.66001.58001.61001.6100560,100
Nov 03, 20211.53001.67001.52001.66001.66001,285,900
Nov 02, 20211.54001.56001.50001.56001.5600778,500
Nov 01, 20211.56001.57001.53001.55001.55001,010,300
Oct 29, 20211.59001.61001.54001.56001.5600642,100
Oct 28, 20211.54001.62001.53001.62001.6200618,500
Oct 27, 20211.53001.56001.50001.53001.5300502,900
Oct 26, 20211.58001.60001.52001.52001.52001,118,800
Oct 25, 20211.61001.64001.57001.58001.5800811,600
Oct 22, 20211.64001.65001.60001.62001.6200783,700
Oct 21, 20211.69001.71001.64001.68001.6800711,000
Oct 20, 20211.62001.73001.62001.71001.7100745,700
Oct 19, 20211.63001.66001.60001.63001.6300620,800
Oct 18, 20211.69001.70001.62001.63001.6300648,600
Oct 15, 20211.75001.75001.67001.70001.7000917,800
Oct 14, 20211.68001.79001.67001.70001.70001,242,200
Oct 13, 20211.67001.69001.63001.67001.6700500,900
Oct 12, 20211.66001.70001.61001.69001.6900810,900
Oct 11, 20211.60001.66001.57001.64001.6400561,700
Oct 08, 20211.62001.63001.57001.59001.5900414,900
Oct 07, 20211.62001.67001.61001.62001.6200608,300
Oct 06, 20211.57001.64001.57001.62001.6200508,400
Oct 05, 20211.57001.61001.56001.60001.6000455,700
Oct 04, 20211.61001.63001.55001.56001.5600921,600
Oct 01, 20211.65001.66001.59001.62001.6200778,500
Sep 30, 20211.63001.68001.62001.66001.6600769,800
Sep 29, 20211.69001.70001.61001.64001.64001,074,200
Sep 28, 20211.74001.76001.68001.69001.69001,092,100
Sep 27, 20211.78001.82001.73001.77001.7700808,400
Sep 24, 20211.78001.79001.69001.78001.7800821,500
Sep 23, 20211.76001.80001.72001.79001.7900959,100
Sep 22, 20211.74001.78001.69001.74001.7400711,600
Sep 21, 20211.66001.74001.64001.73001.73001,385,900
Sep 20, 20211.72001.77001.63001.64001.64001,811,200
Sep 17, 20211.70001.83001.65001.80001.80002,593,000
Sep 16, 20211.80001.80001.64001.70001.70001,783,400
Sep 15, 20211.49001.83001.49001.71001.710013,536,300
Sep 14, 20211.54001.57001.44001.44001.44001,079,400
Sep 13, 20211.55001.60001.51001.56001.5600946,300
Sep 10, 20211.58001.60001.50001.50001.5000733,700
Sep 09, 20211.50001.62001.50001.57001.5700675,300
Sep 08, 20211.63001.64001.48001.49001.49001,047,400
Sep 07, 20211.69001.70001.59001.65001.6500907,400
Sep 03, 20211.73001.75001.63001.70001.70001,461,400
Sep 02, 20211.62001.73001.62001.73001.7300809,600
Sep 01, 20211.65001.67001.60001.63001.6300901,100
Aug 31, 20211.62001.68001.60001.64001.6400946,000
Aug 30, 20211.55001.70001.53001.62001.62001,208,000
Aug 27, 20211.50001.57001.49001.56001.5600787,100
Aug 26, 20211.49001.55001.47001.50001.5000651,000
Aug 25, 20211.47001.56001.45001.52001.5200935,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement