AMPE - Ampio Pharmaceuticals, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 20190.65000.67000.64000.64000.6400405,100
Feb 21, 20190.69000.70000.64000.64000.6400635,400
Feb 20, 20190.64000.68000.63000.67000.6700869,600
Feb 19, 20190.61000.67000.60000.63000.6300779,400
Feb 15, 20190.59000.62000.57000.61000.6100439,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...