$2.25 +0.03 (%) Ampio Pharmaceuticals Inc - AMEX

May. 27, 2015 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMPE historical data

Date Open High Low Close Volume
5/26/20152.252.272.132.22671,534
5/22/20152.332.352.172.27872,871
5/21/20152.752.882.272.418,203,200
5/20/20152.142.141.942.031,156,087
5/19/20152.322.322.132.14635,390
5/18/20152.292.342.272.33377,898
5/15/20152.292.332.252.31319,654
5/14/20152.282.372.212.29548,117
5/13/20152.302.332.232.30385,572
5/12/20152.392.392.272.33457,983
5/11/20152.412.462.322.40343,153
5/8/20152.302.432.282.43538,753
5/7/20152.382.382.232.33458,437
5/6/20152.362.372.212.36710,258
5/5/20152.512.552.352.36588,791
5/4/20152.472.542.432.50443,221
5/1/20152.402.552.352.47854,160
4/30/20152.552.602.382.411,036,131
4/29/20152.602.692.532.55904,980
4/28/20152.622.672.442.671,508,666
4/27/20152.722.762.502.641,910,364
4/24/20152.952.992.702.731,568,665
4/23/20152.852.972.852.891,660,815
4/22/20152.702.902.632.891,970,351
4/21/20152.672.872.622.693,760,344
4/20/20153.023.302.492.6918,965,176
4/17/20157.897.977.747.87342,291
4/16/20157.898.067.857.97349,270
4/15/20158.008.107.707.93401,296
4/14/20158.078.197.757.95399,245
4/13/20158.368.437.918.01522,745
4/10/20158.208.408.088.37415,282
4/9/20158.198.437.968.24412,763
4/8/20157.508.177.508.17528,512
4/7/20157.507.657.407.58298,971
4/6/20157.737.887.387.45282,263
4/2/20157.617.897.567.85357,534
4/1/20157.507.607.177.58475,038
3/31/20157.267.747.267.53982,845
3/30/20157.787.917.187.43612,393
3/27/20157.807.937.577.83506,967
3/26/20157.357.817.267.61730,255
3/25/20158.598.737.367.461,398,446
3/24/20158.428.808.408.61701,117
3/23/20158.528.758.348.45813,660
3/20/20158.638.748.258.52641,134
3/19/20158.028.507.918.44712,853
3/18/20158.209.017.878.021,626,876
3/17/20157.548.187.318.13828,068
3/16/20158.298.297.177.441,849,017
3/13/20157.038.606.957.984,015,858
3/12/20156.577.206.506.981,810,944
3/11/20155.876.715.856.572,173,679
3/10/20155.705.905.675.85341,246
3/9/20155.945.955.635.80952,395
3/6/20155.785.945.735.88396,541
3/5/20155.815.955.765.86333,762
3/4/20155.725.935.565.79435,053
3/3/20155.405.785.405.76489,166
3/2/20155.655.745.355.40531,843
2/27/20155.645.755.455.64425,046
2/26/20155.725.745.545.66434,491
2/25/20155.935.975.495.741,114,879
2/24/20155.415.655.385.63420,936
2/23/20155.755.875.325.46688,407
2/20/20155.945.975.755.81356,709
2/19/20155.875.985.805.91396,358
2/18/20155.905.955.645.89445,382
2/17/20155.996.065.815.88502,308
2/13/20155.985.995.405.85732,077
2/12/20155.636.055.635.901,049,187
2/11/20155.315.745.245.64871,480
2/10/20155.205.385.155.25493,912
2/9/20155.235.425.035.17539,144
2/6/20154.985.224.885.19463,088
2/5/20154.864.984.744.95406,126
2/4/20154.964.964.724.82326,105
2/3/20154.935.004.734.96483,962
2/2/20155.025.084.724.82572,015
1/30/20155.105.335.005.02711,575
1/29/20155.165.254.915.24636,975
1/28/20155.555.574.605.081,405,876
1/27/20155.205.655.085.422,174,450
1/26/20154.935.454.865.322,427,980
1/23/20154.324.904.164.731,949,252
1/22/20154.204.294.104.28442,645
1/21/20154.354.424.104.17427,265
1/20/20154.344.484.084.38642,301
1/16/20154.014.404.014.25776,487
1/15/20154.164.433.964.001,213,043
1/14/20153.604.323.594.141,310,668
1/13/20153.703.733.583.63347,656
1/12/20153.683.703.513.66283,783
1/9/20153.743.743.553.67283,899
1/8/20153.683.743.593.74291,778
1/7/20153.513.673.503.64361,008
1/6/20153.583.663.423.46243,499
1/5/20153.753.833.553.57389,899
1/2/20153.463.883.443.75804,923
12/31/20143.283.583.283.43940,550
  • Showing 1-100 of 1,242 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center