ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AMPE Ampio Pharmaceuticals Inc

0.9217
0.1017 (12.40%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AMPE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.92 0.10 12.20% 0.82 0.9482 0.82 57,691
Mar 27 2024 0.82 0.0085 1.05% 0.79 0.8347 0.75 95,136
Mar 26 2024 0.8115 -0.8685 -51.70% 0.79 0.865 0.70 325,743
Mar 25 2024 1.68 0.01 0.60% 1.68 1.7371 1.64 85,848
Mar 22 2024 1.67 -0.03 -1.76% 1.65 1.99 1.63 279,116
Mar 21 2024 1.70 0.08 4.94% 1.62 1.70 1.62 19,984
Mar 20 2024 1.62 0.01 0.62% 1.62 1.649 1.62 3,734
Mar 19 2024 1.61 -0.07 -4.17% 1.63 1.70 1.61 12,311
Mar 18 2024 1.68 0.05 3.07% 1.62 1.68 1.60 33,616
Mar 15 2024 1.63 -0.01 -0.61% 1.65 1.71 1.60 23,681
Mar 14 2024 1.64 -0.03 -1.80% 1.67 1.74 1.62 15,143
Mar 13 2024 1.67 -0.05 -2.91% 1.72 1.78 1.67 29,823
Mar 12 2024 1.72 -0.06 -3.37% 1.74 1.82 1.70 20,032
Mar 11 2024 1.78 0.16 9.54% 1.68 1.86 1.6501 129,398
Mar 08 2024 1.625 0.04 2.85% 1.56 1.76 1.56 95,562
Mar 07 2024 1.58 0.02 1.28% 1.50 1.60 1.50 22,534
Mar 06 2024 1.56 0.04 2.63% 1.60 1.6184 1.55 18,740
Mar 05 2024 1.52 -0.06 -3.80% 1.63 1.7455 1.52 21,647
Mar 04 2024 1.58 -0.06 -3.66% 1.68 1.68 1.57 53,727
Mar 01 2024 1.64 0.09 5.81% 1.65 1.73 1.61 44,710
Feb 29 2024 1.55 -0.75 -32.61% 1.91 1.9657 1.55 234,638
Feb 28 2024 2.30 0.46 25.00% 1.77 2.47 1.73 672,544
Feb 27 2024 1.84 -0.03 -1.60% 1.88 1.88 1.83 17,077
Feb 26 2024 1.87 0.05 2.75% 1.78 1.87 1.78 14,000
Feb 23 2024 1.82 -0.03 -1.62% 1.81 1.88 1.79 19,561
Feb 22 2024 1.85 -0.09 -4.64% 1.96 1.96 1.8101 34,833
Feb 21 2024 1.94 0.27 16.17% 1.67 2.0527 1.67 267,691
Feb 20 2024 1.67 -0.04 -2.34% 1.67 1.70 1.60 29,651
Feb 16 2024 1.71 0.03 1.79% 1.68 1.76 1.63 26,357
Feb 15 2024 1.68 -0.14 -7.69% 1.67 1.75 1.67 20,222
Feb 14 2024 1.82 0.10 5.81% 1.74 1.82 1.72 14,806
Feb 13 2024 1.72 0.03 1.78% 1.69 1.72 1.64 14,772
Feb 12 2024 1.69 -0.09 -5.06% 1.75 1.79 1.63 38,454
Feb 09 2024 1.78 0.02 1.14% 1.74 1.91 1.63 173,956
Feb 08 2024 1.76 0.06 3.53% 1.67 1.76 1.6401 11,749
Feb 07 2024 1.70 0.00 0.00% 1.70 1.72 1.6442 6,298
Feb 06 2024 1.70 -0.04 -2.30% 1.72 1.7754 1.66 18,949
Feb 05 2024 1.74 -0.05 -2.78% 1.83 1.89 1.70 12,917
Feb 02 2024 1.7897 -0.12 -6.30% 1.89 1.93 1.58 41,332
Feb 01 2024 1.91 -0.04 -2.05% 1.91 1.92 1.8501 36,856
Jan 31 2024 1.95 0.07 3.72% 1.85 1.98 1.8023 51,488
Jan 30 2024 1.88 0.06 3.30% 1.82 1.96 1.7552 240,061
Jan 29 2024 1.82 0.14 8.33% 1.66 1.88 1.6396 125,195
Jan 26 2024 1.68 0.06 3.70% 1.56 1.72 1.56 42,083
Jan 25 2024 1.62 0.00 0.00% 1.64 1.64 1.56 11,649
Jan 24 2024 1.62 0.00 0.00% 1.61 1.69 1.58 19,827
Jan 23 2024 1.62 -0.02 -1.22% 1.65 1.70 1.5801 26,427
Jan 22 2024 1.64 -0.05 -2.96% 1.66 1.70 1.63 32,724
Jan 19 2024 1.69 0.00 0.00% 1.69 1.71 1.57 32,711
Jan 18 2024 1.69 -0.10 -5.59% 1.80 1.80 1.66 39,559
Jan 17 2024 1.79 -0.08 -4.28% 1.81 1.86 1.75 29,399
Jan 16 2024 1.87 -0.04 -2.09% 1.93 1.94 1.7801 121,407
Jan 12 2024 1.91 -0.18 -8.61% 2.11 2.11 1.87 130,329
Jan 11 2024 2.09 -0.16 -7.11% 2.24 2.26 2.05 179,533
Jan 10 2024 2.25 0.05 2.27% 2.24 2.91 2.13 2,007,760
Jan 09 2024 2.20 -0.05 -2.22% 2.08 2.34 2.00 492,627
Jan 08 2024 2.25 0.47 26.40% 2.01 2.55 1.82 2,244,431
Jan 05 2024 1.78 -0.15 -7.77% 1.93 1.93 1.75 785,249
Jan 04 2024 1.93 0.04 2.12% 2.07 2.07 1.87 82,087
Jan 03 2024 1.89 -0.19 -9.13% 2.03 2.41 1.85 928,524
Jan 02 2024 2.08 0.03 1.46% 2.00 2.09 1.93 27,427

Your Recent History

Delayed Upgrade Clock