$3.96 -0.24 (%) Ampio Pharmaceuticals Inc - NYSE Amex Equities

May. 5, 2016 | 10:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMPE historical data

Date Open High Low Close Volume
5/4/20164.194.274.014.20267,891
5/3/20164.184.324.034.18394,492
5/2/20164.214.224.024.17186,044
4/29/20164.024.213.944.21234,998
4/28/20164.164.224.034.09217,182
4/27/20164.104.223.964.13205,487
4/26/20163.954.113.864.10188,509
4/25/20164.114.113.853.97305,423
4/22/20164.034.123.904.06175,937
4/21/20164.114.243.803.95366,426
4/20/20163.984.153.874.10440,017
4/19/20163.593.953.543.90384,371
4/18/20163.453.663.403.53291,966
4/15/20163.453.673.403.42475,171
4/14/20163.273.443.273.41337,638
4/13/20163.253.323.123.24251,534
4/12/20163.303.303.103.26170,101
4/11/20163.293.353.193.29131,696
4/8/20163.253.403.053.20321,579
4/7/20163.113.303.033.30329,976
4/6/20162.693.242.693.11597,601
4/5/20162.792.812.632.68225,736
4/4/20162.702.882.612.79357,016
4/1/20162.312.712.252.65517,128
3/31/20162.222.412.222.25237,316
3/30/20162.262.342.262.26125,133
3/29/20162.182.342.182.22180,220
3/28/20162.202.252.182.2058,511
3/24/20162.162.252.152.2175,499
3/23/20162.182.262.152.1688,666
3/22/20162.202.282.122.1676,013
3/21/20162.142.292.142.22126,362
3/18/20162.082.212.062.12114,629
3/17/20162.152.242.012.05203,890
3/16/20162.142.342.132.13206,618
3/15/20162.232.292.152.17170,466
3/14/20162.112.352.112.31173,530
3/11/20162.052.152.052.1148,774
3/10/20162.082.152.012.06109,440
3/9/20162.132.232.052.06121,029
3/8/20162.212.292.142.1494,183
3/7/20162.112.262.112.20119,177
3/4/20162.152.242.042.1199,975
3/3/20162.222.322.152.1586,741
3/2/20162.122.252.082.2088,285
3/1/20162.122.182.072.11130,797
2/29/20162.272.322.132.13111,778
2/26/20162.282.412.182.30267,498
2/25/20162.202.272.182.2642,769
2/24/20162.062.232.052.2047,783
2/23/20162.282.312.112.11114,029
2/22/20162.222.312.122.31116,406
2/19/20162.112.222.102.2258,800
2/18/20162.232.232.022.15118,489
2/17/20162.042.252.012.17179,093
2/16/20161.972.051.892.05119,144
2/12/20161.861.931.811.92117,926
2/11/20162.062.061.691.90175,853
2/10/20161.951.951.811.93280,991
2/9/20162.042.081.881.92218,183
2/8/20162.102.112.002.08168,600
2/5/20162.242.242.102.10125,262
2/4/20162.232.282.152.2879,571
2/3/20162.332.382.172.20105,034
2/2/20162.332.422.312.3191,722
2/1/20162.322.382.252.3880,231
1/29/20162.332.382.252.38178,758
1/28/20162.372.372.262.26101,818
1/27/20162.382.382.292.3364,657
1/26/20162.452.482.262.37153,973
1/25/20162.342.652.342.40209,048
1/22/20162.342.452.292.44193,757
1/21/20162.082.362.002.21517,417
1/20/20162.072.131.992.10404,410
1/19/20162.202.242.032.11383,720
1/15/20162.172.192.082.13167,199
1/14/20162.192.272.102.19199,604
1/13/20162.252.352.122.19328,844
1/12/20162.302.442.182.23386,012
1/11/20162.542.542.212.38397,985
1/8/20162.752.772.512.53230,275
1/7/20162.952.952.642.72484,799
1/6/20163.043.162.952.97154,760
1/5/20162.923.502.923.17498,223
1/4/20163.453.493.263.31220,429
12/31/20153.483.533.383.5095,884
12/30/20153.533.553.403.4890,991
12/29/20153.493.583.433.54221,537
12/28/20153.523.603.363.45292,108
12/24/20153.613.613.503.5771,401
12/23/20153.503.633.483.59225,673
12/22/20153.503.633.423.50381,014
12/21/20153.403.523.353.47254,689
12/18/20153.393.443.323.4085,905
12/17/20153.433.503.343.37227,808
12/16/20153.243.443.243.39228,416
12/15/20153.163.253.133.2494,735
12/14/20153.323.333.013.14155,683
12/11/20153.393.403.233.33231,757
12/10/20153.333.413.323.40102,738
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center