AMPE - Ampio Pharmaceuticals, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.37000.40000.37000.40000.4000478,500
Nov 14, 20190.36000.39000.36000.37000.3700406,700
Nov 13, 20190.36000.37000.35000.36000.3600354,500
Nov 12, 20190.36000.37000.35000.36000.3600243,200
Nov 11, 20190.37000.37000.35000.35000.3500383,800
Nov 08, 20190.38000.38000.35000.36000.3600471,000
Nov 07, 20190.38000.39000.37000.38000.3800278,200
Nov 06, 20190.40000.40000.37000.39000.3900429,400
Nov 05, 20190.40000.41000.39000.40000.4000440,700
Nov 04, 20190.38000.40000.36000.39000.3900466,700
Nov 01, 20190.37000.38000.36000.37000.3700379,500
Oct 31, 20190.38000.39000.35000.37000.3700651,300
Oct 30, 20190.40000.40000.35000.38000.38001,072,700
Oct 29, 20190.34000.38000.26000.35000.35006,738,500
Oct 28, 20190.46000.46000.42000.43000.4300496,700
Oct 25, 20190.45000.46000.44000.44000.4400280,500
Oct 24, 20190.47000.47000.44000.45000.4500295,400
Oct 23, 20190.47000.47000.44000.46000.4600307,000
Oct 22, 20190.45000.47000.45000.45000.4500198,000
Oct 21, 20190.45000.46000.44000.45000.4500262,300
Oct 18, 20190.45000.46000.43000.45000.4500181,800
Oct 17, 20190.44000.46000.44000.44000.4400254,500
Oct 16, 20190.47000.47000.43000.44000.4400428,800
Oct 15, 20190.49000.49000.44000.45000.4500286,100
Oct 14, 20190.48000.48000.45000.45000.4500190,500
Oct 11, 20190.45000.46000.44000.45000.4500330,200
Oct 10, 20190.46000.48000.43000.44000.4400614,400
Oct 09, 20190.50000.50000.45000.46000.4600270,500
Oct 08, 20190.47000.49000.46000.46000.4600315,600
Oct 07, 20190.46000.52000.46000.47000.4700513,600
Oct 04, 20190.47000.48000.45000.46000.4600420,800
Oct 03, 20190.49000.49000.46000.46000.4600621,500
Oct 02, 20190.50000.50000.46000.49000.4900406,000
Oct 01, 20190.53000.53000.48000.48000.4800562,000
Sep 30, 20190.48000.51000.48000.50000.5000392,000
Sep 27, 20190.48000.49000.46000.48000.4800915,800
Sep 26, 20190.53000.53000.47000.48000.4800616,300
Sep 25, 20190.53000.55000.49000.50000.5000721,300
Sep 24, 20190.53000.53000.51000.51000.5100577,800
Sep 23, 20190.52000.54000.51000.52000.5200835,700
Sep 20, 20190.51000.52000.50000.52000.5200532,300
Sep 19, 20190.49000.51000.48000.50000.5000625,700
Sep 18, 20190.50000.51000.49000.49000.4900640,100
Sep 17, 20190.50000.54000.48000.49000.49001,276,300
Sep 16, 20190.49000.52000.48000.51000.5100789,900
Sep 13, 20190.50000.50000.49000.50000.5000310,800
Sep 12, 20190.50000.51000.49000.49000.4900580,400
Sep 11, 20190.50000.51000.50000.50000.5000529,600
Sep 10, 20190.52000.54000.48000.50000.5000853,400
Sep 09, 20190.55000.55000.52000.52000.5200534,700
Sep 06, 20190.51000.54000.51000.52000.5200590,200
Sep 05, 20190.53000.53000.49000.50000.5000635,600
Sep 04, 20190.50000.51000.49000.49000.4900391,800
Sep 03, 20190.51000.51000.49000.50000.5000603,800
Aug 30, 20190.52000.54000.49000.50000.5000696,800
Aug 29, 20190.52000.55000.51000.52000.52002,043,000
Aug 28, 20190.46000.51000.45000.50000.50001,279,500
Aug 27, 20190.48000.48000.45000.46000.4600408,800
Aug 26, 20190.48000.49000.45000.46000.4600961,400
Aug 23, 20190.46000.49000.46000.47000.47001,886,200
Aug 22, 20190.45000.47000.43000.46000.46002,143,100
Aug 21, 20190.43000.44000.41000.43000.43001,543,800
Aug 20, 20190.40000.44000.40000.43000.43001,484,000
Aug 19, 20190.41000.42000.39000.40000.40001,673,900
Aug 16, 20190.39000.40000.38000.39000.3900290,700
Aug 15, 20190.39000.40000.38000.38000.3800400,400
Aug 14, 20190.40000.40000.38000.39000.3900510,900
Aug 13, 20190.40000.40000.39000.40000.4000565,300
Aug 12, 20190.41000.41000.38000.40000.4000499,700
Aug 09, 20190.41000.41000.40000.40000.4000425,900
Aug 08, 20190.40000.40000.40000.40000.4000438,200
Aug 07, 20190.41000.41000.39000.40000.4000328,600
Aug 06, 20190.41000.41000.39000.39000.3900324,400
Aug 05, 20190.41000.41000.39000.40000.40001,057,700
Aug 02, 20190.41000.41000.40000.40000.4000402,500
Aug 01, 20190.42000.42000.40000.40000.40001,092,200
Jul 31, 20190.41000.41000.39000.39000.3900469,500
Jul 30, 20190.40000.41000.38000.40000.40001,265,300
Jul 29, 20190.41000.42000.41000.41000.4100391,000
Jul 26, 20190.41000.41000.41000.41000.4100240,400
Jul 25, 20190.40000.41000.40000.41000.4100179,700
Jul 24, 20190.40000.41000.40000.41000.4100303,100
Jul 23, 20190.41000.41000.40000.40000.4000341,300
Jul 22, 20190.42000.42000.40000.40000.4000380,500
Jul 19, 20190.41000.42000.40000.42000.4200869,700
Jul 18, 20190.40000.42000.40000.41000.4100866,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...