Amphastar Pharmaceuticals Inc (AMPH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 1.31850020602 | 48.54 | 50.75 | 47.6 | 524806 | 49.25351651 | CS |
| 4 | 1.18 | 2.45833333333 | 48 | 50.75 | 43.6 | 383219 | 47.72450105 | CS |
| 12 | 10.35 | 26.6546484677 | 38.83 | 50.75 | 36.56 | 406839 | 43.37527604 | CS |
| 26 | 5.14 | 11.6712079927 | 44.04 | 50.75 | 36.56 | 372665 | 42.51157742 | CS |
| 52 | 3.7 | 8.13544415128 | 45.48 | 65.9249 | 36.56 | 410587 | 47.99014683 | CS |
| 156 | 30.7 | 166.125541126 | 18.48 | 67.66 | 18.12 | 377365 | 40.83026413 | CS |
| 260 | 28.53 | 138.159806295 | 20.65 | 67.66 | 12.325 | 315441 | 34.5103785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 49.18 | -0.91 | -1.82 | 50.46 | 50.615 | 48.94 | 990135 |
| 1726785300 | 50.09 | 0.31 | 0.62 | 50.61 | 50.75 | 49.24 | 342620 |
| 1726698900 | 49.78 | 1.14 | 2.34 | 48.59 | 50.23 | 48.3 | 599059 |
| 1726612500 | 48.64 | 0.26 | 0.54 | 48.96 | 49.28 | 48 | 290248 |
| 1726526100 | 48.38 | 0.29 | 0.60 | 48.54 | 48.79 | 47.6 | 401970 |
| 1726266900 | 48.09 | 1.57 | 3.37 | 47.23 | 48.34 | 47.035 | 645054 |
| 1726180500 | 46.52 | 1.45 | 3.22 | 45.19 | 46.75 | 44.75 | 652921 |
| 1726094100 | 45.07 | 0.71 | 1.60 | 44.17 | 45.16 | 43.665 | 313602 |
| 1726007700 | 44.36 | -0.18 | -0.40 | 44.72 | 44.99 | 43.6 | 277547 |
| 1725921300 | 44.54 | -0.84 | -1.85 | 45.09 | 45.76 | 44.53 | 258549 |
| 1725662100 | 45.38 | -0.04 | -0.09 | 45.45 | 46.03 | 45.165 | 239076 |
| 1725575700 | 45.42 | -1.48 | -3.16 | 46.98 | 47.24 | 45.21 | 362539 |
| 1725489300 | 46.9 | -0.08 | -0.17 | 46.73 | 47.09 | 46.335 | 219183 |
| 1725402900 | 46.98 | -1.76 | -3.61 | 48.36 | 48.585 | 46.95 | 409396 |
| 1725057300 | 48.74 | -0.12 | -0.25 | 49.1 | 49.3 | 48.25 | 205162 |
| 1724970900 | 48.86 | 0.3 | 0.62 | 48.63 | 49.22 | 48.63 | 237574 |
| 1724884500 | 48.56 | 0.08 | 0.17 | 48.38 | 48.66 | 48 | 227972 |
| 1724798100 | 48.48 | 0.33 | 0.69 | 48.39 | 48.55 | 47.99 | 248759 |
| 1724711700 | 48.15 | 0.2 | 0.42 | 48 | 48.7 | 47.65 | 359787 |
| 1724452500 | 47.95 | 0.72 | 1.52 | 47.43 | 48.31 | 47.43 | 358583 |
| 1724366100 | 47.23 | 0.36 | 0.77 | 46.98 | 47.485 | 46.8 | 321168 |
| 1724279700 | 46.87 | 0.85 | 1.85 | 46.34 | 47.47 | 46.34 | 344191 |
| 1724193300 | 46.02 | -0.77 | -1.65 | 46.86 | 47.6 | 45.87 | 375330 |
| 1724106900 | 46.79 | 1.83 | 4.07 | 45.01 | 46.87 | 44.97 | 491497 |
| 1723847700 | 44.96 | -0.36 | -0.79 | 45.29 | 45.32 | 43.955 | 387832 |
| 1723761300 | 45.32 | 2.88 | 6.79 | 43.02 | 45.35 | 42.82 | 525053 |
| 1723674900 | 42.44 | -1.12 | -2.57 | 43.36 | 43.36 | 42.31 | 250577 |
| 1723588500 | 43.56 | 0.31 | 0.72 | 43.14 | 43.74 | 42.85 | 394377 |
| 1723502100 | 43.25 | 0.4 | 0.93 | 43.04 | 43.8 | 42.81 | 278415 |
| 1723242900 | 42.85 | -1.21 | -2.75 | 44.05 | 44.36 | 42.82 | 365605 |
| 1723156500 | 44.06 | 5.17 | 13.29 | 42.49 | 44.755 | 40.22 | 789170 |
| 1723070100 | 38.89 | -0.51 | -1.29 | 39.91 | 40 | 38.42 | 470001 |
| 1722983700 | 39.4 | -1.01 | -2.50 | 40.57 | 40.745 | 39.2 | 522615 |
| 1722897300 | 40.41 | -1.16 | -2.79 | 40.14 | 40.71 | 39.47 | 474047 |
| 1722638100 | 41.57 | -0.88 | -2.07 | 41.69 | 42 | 41.21 | 397253 |
| 1722551700 | 42.45 | -1.07 | -2.46 | 43.72 | 44.18 | 42.22 | 415442 |
| 1722465300 | 43.52 | 0 | 0.00 | 43.78 | 44.25 | 43.32 | 747737 |
| 1722378900 | 43.52 | 1.42 | 3.37 | 42.34 | 43.7 | 41.92 | 463231 |
| 1722292500 | 42.1 | -0.38 | -0.89 | 42.4 | 43.1858 | 42 | 200427 |
| 1722033300 | 42.48 | 0.34 | 0.81 | 42.48 | 43.1599 | 41.89 | 293569 |
| 1721946900 | 42.14 | 0.95 | 2.31 | 41.4 | 42.56 | 41.3 | 453459 |
| 1721860500 | 41.19 | 0.64 | 1.58 | 40.67 | 41.26 | 40.51 | 355482 |
| 1721774100 | 40.55 | -0.12 | -0.30 | 40.68 | 41.2665 | 40.49 | 310710 |
| 1721687700 | 40.67 | 1.06 | 2.68 | 39.9 | 40.84 | 39.46 | 331883 |
| 1721428500 | 39.61 | -0.14 | -0.35 | 39.8 | 40.37 | 39.57 | 314430 |
| 1721342100 | 39.75 | 0.33 | 0.84 | 39.25 | 40.72 | 39.25 | 438371 |
| 1721255700 | 39.42 | -0.22 | -0.55 | 39.41 | 40.36 | 39.31 | 398231 |
| 1721169300 | 39.64 | 0.88 | 2.27 | 39.21 | 39.855 | 39.01 | 227605 |
| 1721082900 | 38.76 | 0.06 | 0.16 | 38.88 | 39.26 | 38.52 | 315455 |
| 1720823700 | 38.7 | -0.47 | -1.20 | 39.83 | 39.86 | 38.4 | 374565 |
| 1720737300 | 39.17 | 1.79 | 4.79 | 38 | 39.35 | 38 | 424880 |
| 1720650900 | 37.38 | 0.39 | 1.05 | 37.02 | 37.5 | 36.93 | 406568 |
| 1720564500 | 36.99 | -0.38 | -1.02 | 37.48 | 37.48 | 36.56 | 716633 |
| 1720478100 | 37.37 | -0.38 | -1.01 | 37.98 | 38.4499 | 37 | 376252 |
| 1720218900 | 37.75 | -0.81 | -2.10 | 38.51 | 38.51 | 37.26 | 389050 |
| 1720040640 | 38.56 | 0.98 | 2.61 | 37.5 | 38.56 | 37.49 | 284256 |
| 1719959700 | 37.58 | -0.93 | -2.41 | 38.57 | 38.57 | 37.3 | 599780 |
| 1719873300 | 38.51 | -1.84 | -4.56 | 38.83 | 39.4 | 37.46 | 731770 |
| 1719614100 | 40.35 | 0 | 0.00 | 40.35 | 40.35 | 40.35 | 0 |
| 1719527700 | 40.35 | 0.32 | 0.80 | 40.2 | 41.48 | 40.2 | 403858 |
| 1719441300 | 40.03 | -0.55 | -1.36 | 40.38 | 40.675 | 39.92 | 231451 |
| 1719354900 | 40.58 | -0.26 | -0.64 | 40.85 | 41.135 | 40.41 | 226152 |
| 1719268500 | 40.84 | 0.39 | 0.96 | 40.51 | 41.53 | 40.34 | 336060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
