$5.02 -0.22 (%) Ampio Pharmaceuticals Inc - AMEX

Jan. 30, 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
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
10/29/20143.983.983.743.81331,439
10/28/20143.924.003.843.95619,655
10/27/20143.993.993.753.84661,466
10/24/20143.793.933.743.92405,873
10/23/20143.713.813.623.79469,889
10/22/20143.653.753.553.66339,625
10/21/20144.004.043.643.70645,677
10/20/20144.154.203.904.00548,523
10/17/20144.564.564.134.161,561,937
10/16/20143.854.093.834.00863,547
10/15/20143.453.963.393.96977,812
10/14/20143.473.593.353.52627,831
10/13/20143.463.503.243.42751,334
10/10/20143.403.523.323.51459,433
10/9/20143.583.593.373.47455,435
10/8/20143.483.543.323.53550,537
10/7/20143.453.463.353.44501,294
10/6/20143.613.623.433.43548,026
10/3/20143.953.963.603.63604,178
10/2/20143.603.963.553.94860,567
10/1/20143.503.583.383.56867,091
9/30/20143.643.693.533.53644,973
9/29/20143.323.733.313.72733,137
9/26/20143.473.503.313.35691,959
9/25/20143.603.603.453.46523,869
9/24/20143.523.623.513.59831,418
9/23/20143.353.603.313.581,280,992
9/22/20143.573.583.303.33819,456
9/19/20143.433.503.323.481,401,483
9/18/20143.643.643.393.44675,642
9/17/20143.673.733.583.60446,868
9/16/20143.563.723.563.65544,408
9/15/20143.593.683.513.651,033,127
9/12/20143.763.823.583.60918,761
9/11/20143.523.823.513.761,787,206
9/10/20143.573.603.443.521,297,183
9/9/20143.643.773.563.571,475,936
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center