AMPE

Ampio Pharmaceuticals Historical Data

AMPE Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 1.32 -0.04 -2.94% 1.35 1.36 1.29 997,480
Aug 02 2021 1.36 -0.05 -3.55% 1.39 1.40 1.34 996,090
Jul 30 2021 1.41 -0.02 -1.4% 1.41 1.431 1.36 1,434,306
Jul 29 2021 1.43 0.01 0.7% 1.40 1.46 1.37 645,464
Jul 28 2021 1.42 0.08 5.97% 1.31 1.425 1.31 845,065
Jul 27 2021 1.34 -0.04 -2.9% 1.38 1.39 1.25 2,623,961
Jul 26 2021 1.38 -0.07 -4.83% 1.42 1.46 1.363 1,157,228
Jul 23 2021 1.45 -0.11 -7.05% 1.56 1.58 1.45 1,008,391
Jul 22 2021 1.56 -0.02 -1.27% 1.59 1.60 1.55 540,907
Jul 21 2021 1.58 0.08 5.33% 1.53 1.59 1.50 650,038
Jul 20 2021 1.50 0.04 2.74% 1.49 1.52 1.445 1,233,354
Jul 19 2021 1.46 -0.09 -5.81% 1.48 1.51 1.44 960,993
Jul 16 2021 1.55 0.09 6.16% 1.42 1.61 1.42 1,595,907
Jul 15 2021 1.46 -0.04 -2.67% 1.48 1.495 1.35 1,897,265
Jul 14 2021 1.50 -0.08 -5.06% 1.60 1.63 1.47 1,874,045
Jul 13 2021 1.58 -0.05 -3.07% 1.61 1.65 1.575 621,797
Jul 12 2021 1.63 0.01 0.62% 1.68 1.68 1.60 779,038
Jul 09 2021 1.62 0.00 0.0% 1.62 1.645 1.60 682,287
Jul 08 2021 1.62 -0.02 -1.22% 1.62 1.635 1.57 1,376,038
Jul 07 2021 1.64 -0.04 -2.38% 1.65 1.68 1.59 1,112,421
Jul 06 2021 1.68 0.05 3.07% 1.65 1.68 1.61 954,424
Jul 05 2021 1.63 0.00 +0.00% 1.68 1.695 1.61 0
Jul 02 2021 1.63 -0.06 -3.55% 1.68 1.695 1.61 1,454,332
Jul 01 2021 1.69 0.02 1.2% 1.67 1.72 1.655 1,065,031
Jun 30 2021 1.67 -0.02 -1.18% 1.67 1.70 1.63 1,302,656
Jun 29 2021 1.69 -0.03 -1.74% 1.73 1.74 1.65 1,876,543
Jun 28 2021 1.72 -0.01 -0.58% 1.76 1.79 1.70 1,518,386
Jun 25 2021 1.73 -0.05 -2.81% 1.83 1.85 1.705 26,010,209
Jun 24 2021 1.78 -0.01 -0.56% 1.81 1.84 1.78 1,351,721
Jun 23 2021 1.79 -0.05 -2.72% 1.85 1.89 1.79 1,401,039
Jun 22 2021 1.84 0.00 0.0% 1.85 1.87 1.76 1,951,910
Jun 21 2021 1.84 -0.04 -2.13% 1.89 1.92 1.80 2,985,618
Jun 18 2021 1.88 0.09 5.03% 1.78 1.88 1.75 2,506,429
Jun 17 2021 1.79 -0.01 -0.56% 1.80 1.84 1.75 1,756,170
Jun 16 2021 1.80 -0.09 -4.76% 1.86 1.8986 1.78 1,992,905
Jun 15 2021 1.89 0.09 5.0% 1.93 1.98 1.80 9,850,670
Jun 14 2021 1.80 0.02 1.12% 1.80 1.83 1.77 1,224,577
Jun 11 2021 1.78 0.02 1.14% 1.75 1.815 1.748 1,174,570
Jun 10 2021 1.76 -0.04 -2.22% 1.80 1.84 1.74 1,121,768
Jun 09 2021 1.80 -0.01 -0.28% 1.77 1.86 1.77 1,044,134
Jun 08 2021 1.805 0.01 0.84% 1.80 1.85 1.77 862,869
Jun 07 2021 1.79 0.04 2.29% 1.77 1.85 1.765 1,538,291
Jun 04 2021 1.75 0.05 2.94% 1.72 1.78 1.71 917,475
Jun 03 2021 1.70 -0.01 -0.58% 1.71 1.72 1.67 1,367,650
Jun 02 2021 1.71 -0.06 -3.39% 1.76 1.77 1.6908 1,436,308
Jun 01 2021 1.77 -0.04 -2.21% 1.82 1.84 1.75 1,399,438
May 31 2021 1.81 0.00 +0.00% 1.86 1.89 1.80 0
May 28 2021 1.81 -0.02 -1.09% 1.86 1.89 1.80 743,718
May 27 2021 1.83 0.03 1.67% 1.81 1.8701 1.79 1,209,455
May 26 2021 1.80 -0.05 -2.7% 1.82 1.86 1.75 1,361,117
May 25 2021 1.85 -0.06 -3.14% 1.90 1.94 1.85 1,061,336
May 24 2021 1.91 -0.05 -2.55% 1.97 1.99 1.85 1,412,363
May 21 2021 1.96 0.01 0.51% 1.97 2.00 1.88 1,686,131
May 20 2021 1.95 0.08 4.28% 1.90 1.99 1.85 1,984,640
May 19 2021 1.87 0.02 1.08% 1.83 1.92 1.82 1,181,073
May 18 2021 1.85 0.01 0.54% 1.84 1.92 1.79 1,086,645
May 17 2021 1.84 0.07 3.95% 1.74 1.87 1.74 1,193,546
May 14 2021 1.77 -0.05 -2.75% 1.82 1.8382 1.74 992,388
May 13 2021 1.82 -0.02 -1.09% 1.90 1.937 1.75 1,599,379
May 12 2021 1.84 0.04 2.22% 1.83 1.95 1.81 2,094,228
May 11 2021 1.80 -0.08 -4.26% 1.80 1.91 1.79 912,419
May 10 2021 1.88 0.03 1.62% 1.85 1.92 1.81 1,487,810
May 07 2021 1.85 0.13 7.56% 1.72 1.95 1.72 2,132,782
May 06 2021 1.72 -0.08 -4.44% 1.75 1.76 1.65 1,685,687


Your Recent History
AMEX
AMPE
Ampio Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.