$7.61 +0.15 (%) Ampio Pharmaceuticals Inc - AMEX

Mar. 26, 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
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
12/30/20143.393.393.263.29528,266
12/29/20143.423.533.313.38495,850
12/26/20143.423.493.353.44215,671
12/24/20143.323.473.303.43346,160
12/23/20143.393.403.243.26405,598
12/22/20143.463.533.313.39486,738
12/19/20143.573.673.443.46348,787
12/18/20143.603.693.483.64414,556
12/17/20143.303.593.303.57351,882
12/16/20143.353.453.283.29279,047
12/15/20143.653.703.313.36361,831
12/12/20143.473.693.433.66370,195
12/11/20143.493.593.423.51358,648
12/10/20143.453.583.403.42408,972
12/9/20143.293.443.253.44430,005
12/8/20143.373.423.283.29422,515
12/5/20143.273.363.223.36322,205
12/4/20143.313.323.213.27276,739
12/3/20143.303.413.223.28476,377
12/2/20143.303.383.253.29354,510
12/1/20143.643.643.263.27624,038
11/28/20143.693.753.403.40323,901
11/26/20143.423.763.423.68758,033
11/25/20143.513.543.393.41367,565
11/24/20143.413.523.413.52290,914
11/21/20143.503.533.403.41260,293
11/20/20143.513.523.403.43263,439
11/19/20143.453.603.393.49319,385
11/18/20143.273.503.263.47344,450
11/17/20143.253.393.233.25404,838
11/14/20143.363.413.253.34307,097
11/13/20143.203.523.193.38585,737
11/12/20143.613.613.203.271,362,969
11/11/20143.783.783.603.63358,104
11/10/20143.833.833.623.70455,505
11/7/20143.683.843.653.82298,047
11/6/20143.713.833.663.70300,774
11/5/20143.813.823.683.73284,289
11/4/20143.753.853.703.80307,551
11/3/20143.914.053.753.77531,637
10/31/20143.934.043.843.88446,842
10/30/20143.803.953.763.90370,963
  • Showing 1-100 of 1,235 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center