Ampio Pharmaceuticals Inc $4.80

down -0.07


27/8/2014 04:00 PM  |  AMEX : AMPE  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMPE historical data

Date Open High Low Close Volume
8/27/20144.944.944.654.801,880,449
8/26/20145.025.044.824.871,811,916
8/25/20145.165.565.025.073,590,963
8/22/20145.525.524.834.844,956,906
8/21/20145.906.105.515.666,580,644
8/20/20147.687.797.317.46852,243
8/19/20147.207.567.117.54817,573
8/18/20147.007.436.707.141,878,357
8/15/20146.616.986.526.92851,512
8/14/20146.456.566.446.51327,477
8/13/20146.566.726.406.44383,898
8/12/20146.476.726.476.57560,239
8/11/20146.426.526.316.48478,950
8/8/20146.106.406.106.40292,106
8/7/20146.396.496.156.23465,079
8/6/20146.756.756.426.43555,519
8/5/20146.366.956.206.611,166,626
8/4/20146.046.226.016.22319,335
8/1/20145.996.125.906.03383,163
7/31/20146.286.285.916.03664,192
7/30/20146.226.396.096.15544,354
7/29/20146.096.146.006.02592,515
7/28/20146.296.465.946.08860,681
7/25/20146.346.366.166.27561,426
7/24/20146.386.506.176.34750,094
7/23/20146.646.726.356.39687,017
7/22/20146.756.846.546.59286,454
7/21/20146.856.856.506.58330,193
7/18/20146.576.816.556.68439,630
7/17/20146.806.926.566.59581,334
7/16/20147.007.116.846.89473,468
7/15/20147.177.196.887.03763,361
7/14/20147.607.667.117.14596,781
7/11/20147.517.627.407.51223,789
7/10/20147.507.617.347.51536,544
7/9/20148.158.157.527.66627,686
7/8/20148.048.057.587.62745,853
7/7/20148.598.598.028.02687,683
7/3/20148.608.668.408.59526,569
7/2/20148.398.678.268.57855,663
7/1/20148.358.388.198.33664,807
6/30/20148.438.498.178.35943,456
6/27/20148.498.538.158.311,455,957
6/26/20148.058.147.727.96528,147
6/25/20147.878.127.408.082,773,250
6/24/20147.707.837.417.44456,717
6/23/20147.988.007.627.70507,459
6/20/20147.998.097.797.92360,502
6/19/20148.058.147.908.02487,976
6/18/20148.108.117.757.90690,500
6/17/20147.818.167.688.08923,832
6/16/20147.257.867.257.82903,437
6/13/20147.387.437.187.23315,034
6/12/20147.107.477.027.31273,492
6/11/20147.037.237.037.18252,597
6/10/20147.007.146.927.14276,114
6/9/20146.997.166.917.05276,122
6/6/20147.167.236.856.96369,999
6/5/20147.057.126.717.08428,196
6/4/20147.077.186.846.95558,870
6/3/20147.337.427.077.13500,862
6/2/20147.617.777.327.38875,190
5/30/20147.857.887.507.59562,848
5/29/20147.557.897.537.78642,253
5/28/20147.697.697.457.52288,570
5/27/20147.607.927.377.55539,799
5/23/20147.447.627.327.54617,226
5/22/20147.557.647.407.44360,851
5/21/20147.607.757.397.49517,955
5/20/20147.747.747.387.54620,495
5/19/20147.307.847.217.69905,045
5/16/20147.117.256.917.25403,088
5/15/20147.017.346.807.18508,862
5/14/20147.397.477.007.01668,846
5/13/20147.237.687.187.371,113,130
5/12/20147.117.396.957.251,289,355
5/9/20146.517.106.317.041,601,683
5/8/20146.537.396.486.502,681,212
5/7/20146.026.035.675.81588,791
5/6/20146.246.405.966.02554,055
5/5/20146.206.416.166.30480,130
5/2/20146.456.476.266.38614,261
5/1/20146.116.385.986.38632,763
4/30/20145.956.115.806.09342,933
4/29/20145.866.145.736.01467,242
4/28/20145.595.875.425.80535,362
4/25/20145.685.755.545.60330,713
4/24/20145.855.885.555.73327,639
4/23/20145.755.835.575.78265,136
4/22/20145.525.805.525.74401,989
4/21/20145.505.595.325.48283,580
4/17/20145.495.705.335.44373,373
4/16/20145.545.625.375.52319,915
4/15/20145.495.575.075.48597,354
4/14/20145.695.765.245.49475,330
4/11/20145.605.955.585.61522,698
4/10/20146.056.085.655.73634,229
4/9/20145.906.155.736.11432,144
4/8/20145.605.785.415.70518,050
4/7/20145.805.885.515.62722,796
Trading Center