$2.68 +0.08 (%) Ampio Pharmaceuticals Inc - AMEX

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMPE historical data

Date Open High Low Close Volume
7/31/20152.622.682.562.68128,812
7/30/20152.642.792.592.60285,944
7/29/20152.812.862.652.65199,037
7/28/20152.672.892.652.79329,306
7/27/20152.862.912.632.65339,836
7/24/20152.892.962.802.91354,760
7/23/20153.003.042.792.89381,748
7/22/20152.703.012.703.00943,195
7/21/20152.722.762.652.72440,658
7/20/20152.452.712.452.65486,126
7/17/20152.642.642.442.47532,151
7/16/20152.562.612.412.55271,201
7/15/20152.772.782.502.55489,508
7/14/20152.642.722.552.70279,121
7/13/20152.512.752.492.63384,751
7/10/20152.312.562.302.51434,632
7/9/20152.452.452.262.27351,392
7/8/20152.302.402.292.34378,622
7/7/20152.402.502.252.32307,971
7/6/20152.402.472.342.40259,917
7/2/20152.512.542.372.37278,089
7/1/20152.392.572.392.50344,003
6/30/20152.532.562.342.37876,840
6/29/20152.542.582.502.50416,677
6/26/20152.762.762.532.583,343,958
6/25/20152.682.762.652.74569,199
6/24/20152.722.762.662.66357,727
6/23/20152.752.802.662.74331,669
6/22/20152.902.902.652.79570,029
6/19/20152.752.752.622.70349,642
6/18/20152.502.702.502.70408,299
6/17/20152.592.642.502.50283,779
6/16/20152.572.602.512.59310,539
6/15/20152.612.632.512.59281,967
6/12/20152.662.732.572.64310,057
6/11/20152.622.692.592.67260,721
6/10/20152.692.822.632.66719,018
6/9/20152.802.902.672.71768,584
6/8/20152.792.802.632.67555,301
6/5/20152.722.862.722.79558,647
6/4/20152.853.042.732.812,814,575
6/3/20152.542.692.522.66714,515
6/2/20152.432.672.412.51777,485
6/1/20152.492.492.342.44391,119
5/29/20152.362.472.302.40648,897
5/28/20152.372.382.252.38408,038
5/27/20152.252.382.192.35566,449
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!