$1.93 +0.01 (%) Ampio Pharmaceuticals Inc - AMEX

Feb. 10, 2016 | 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
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
12/9/20153.403.403.343.35105,959
12/8/20153.503.523.343.40173,064
12/7/20153.413.593.333.53124,202
12/4/20153.503.603.403.4293,970
12/3/20153.563.683.473.53168,227
12/2/20153.623.683.463.54140,496
12/1/20153.783.793.423.62261,415
11/30/20153.643.733.573.72331,736
11/27/20153.503.643.503.58107,085
11/25/20153.393.503.393.47179,397
11/24/20153.293.403.293.39151,623
11/23/20153.323.403.263.29191,564
11/20/20153.383.383.163.35209,700
11/19/20153.123.393.023.28223,036
11/18/20153.303.303.003.09334,193
11/17/20153.363.403.203.26332,165
11/16/20153.303.353.263.30126,420
11/13/20153.293.353.183.31123,127
11/12/20153.303.413.213.31167,833
11/11/20153.323.393.273.35116,718
11/10/20153.393.483.283.32132,186
11/9/20153.393.583.383.43304,673
11/6/20153.413.433.313.3997,269
11/5/20153.383.453.243.45253,891
11/4/20153.373.493.343.38281,138
11/3/20153.623.633.303.35424,939
11/2/20153.753.803.553.56511,704
10/30/20153.363.543.363.49360,272
10/29/20153.353.453.313.35244,742
10/28/20153.223.423.213.25337,805
10/27/20153.143.293.143.20165,568
10/26/20153.183.303.153.19247,860
10/23/20153.083.243.033.16328,025
10/22/20153.083.193.003.08211,427
10/21/20153.053.102.953.07188,981
10/20/20153.123.203.053.07116,731
10/19/20153.003.253.003.15186,752
10/16/20153.053.062.953.06117,804
10/15/20152.933.072.933.04200,558
10/14/20153.103.112.892.93269,487
10/13/20152.993.042.932.9353,113
10/12/20153.033.062.913.01135,209
10/9/20153.023.102.983.04197,384
10/8/20152.983.122.902.99226,981
10/7/20152.953.122.883.03225,902
10/6/20152.972.972.782.97250,408
10/5/20153.073.072.842.91257,479
10/2/20152.853.052.773.02285,090
10/1/20152.903.072.772.84235,944
9/30/20152.812.942.752.89391,442
9/29/20153.003.072.722.76653,110
9/28/20153.303.313.003.01472,740
9/25/20153.633.633.163.29570,785
9/24/20153.143.543.003.54936,328
9/23/20153.393.393.103.13841,679
9/22/20153.804.153.323.378,579,513
9/21/20153.093.253.053.18369,045
9/18/20153.003.453.003.06920,622
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center