AMPIO PHARMACEUTICALS $5.03

up +0.03


17/5/2013 04:17 PM  |  NASDAQ : AMPE  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AMPE historical data

Date Open High Low Close Volume
5/17/2013 5.05 5.05 4.91 5.03 1150
5/16/2013 5.02 5.09 4.93 5.00 793
5/15/2013 5.05 5.05 4.90 5.03 2063
5/14/2013 4.90 5.15 4.90 5.08 3216
5/13/2013 4.95 5.00 4.88 4.93 1327
5/10/2013 4.97 5.03 4.89 4.98 1001
5/9/2013 5.03 5.03 4.87 4.95 1353
5/8/2013 4.92 5.06 4.90 5.06 1551
5/7/2013 5.01 5.01 4.90 4.97 739
5/6/2013 5.00 5.02 4.90 4.98 1017
5/3/2013 5.01 5.06 4.90 5.03 1764
5/2/2013 4.82 4.99 4.75 4.93 1722
5/1/2013 5.03 5.11 4.74 4.77 4289
4/30/2013 5.12 5.13 5.00 5.04 1260
4/29/2013 5.11 5.24 5.11 5.13 1971
4/26/2013 5.19 5.24 4.93 5.10 2433
4/25/2013 5.25 5.30 5.12 5.19 1762
4/24/2013 5.40 5.45 5.10 5.16 3051
4/23/2013 5.41 5.47 5.29 5.39 3273
4/22/2013 5.24 5.55 5.05 5.33 5724
4/19/2013 4.89 5.30 4.85 5.21 6646
4/18/2013 4.84 4.97 4.70 4.92 2878
4/17/2013 4.95 5.01 4.71 4.85 4400
4/16/2013 4.91 5.05 4.76 4.96 3049
4/15/2013 5.07 5.08 4.70 4.90 4488
4/12/2013 4.90 5.10 4.76 5.00 4946
4/11/2013 4.72 5.02 4.60 4.88 3522
4/10/2013 4.65 4.90 4.54 4.71 2810
4/9/2013 4.70 4.70 4.55 4.63 1709
4/8/2013 4.82 4.84 4.64 4.70 2315
4/5/2013 4.82 4.90 4.52 4.77 4383
4/4/2013 4.78 5.33 4.73 4.87 7974
4/3/2013 4.69 4.79 4.61 4.76 2476
4/2/2013 4.77 4.90 4.58 4.72 3938
4/1/2013 4.57 4.85 4.39 4.85 2993
3/28/2013 4.46 4.59 4.32 4.57 2772
3/27/2013 4.30 4.35 4.23 4.27 695
3/26/2013 4.41 4.41 4.24 4.34 1180
3/25/2013 4.35 4.40 4.17 4.30 1242
3/22/2013 4.09 4.34 4.09 4.31 895
3/21/2013 4.07 4.10 3.95 4.09 1124
3/20/2013 4.24 4.31 4.06 4.08 983
3/19/2013 4.43 4.43 4.23 4.25 1502
3/18/2013 4.47 4.47 4.25 4.40 1633
3/15/2013 4.26 4.47 4.25 4.47 2265
3/14/2013 4.24 4.26 4.18 4.25 467
3/13/2013 4.18 4.30 4.10 4.26 967
3/12/2013 4.38 4.44 4.14 4.17 2788
3/11/2013 4.20 4.35 4.10 4.33 5966
3/8/2013 4.00 4.02 3.81 3.99 1247
3/7/2013 3.82 4.00 3.82 3.95 1383
3/6/2013 3.83 3.89 3.79 3.87 564
3/5/2013 3.85 3.92 3.75 3.86 813
3/4/2013 3.83 3.85 3.78 3.85 419
3/1/2013 3.87 3.95 3.78 3.82 542
2/28/2013 3.90 3.96 3.78 3.88 671
2/27/2013 3.91 4.02 3.80 3.92 2716
2/26/2013 3.63 3.84 3.60 3.79 1193
2/25/2013 3.82 3.85 3.61 3.65 2566
2/22/2013 3.88 3.88 3.77 3.84 772
2/21/2013 3.87 3.91 3.80 3.84 776
2/20/2013 3.89 3.97 3.82 3.88 961
2/19/2013 3.96 4.05 3.89 3.90 2092
2/15/2013 3.91 4.01 3.85 3.96 1389
2/14/2013 3.84 3.98 3.80 3.90 1013
2/13/2013 3.91 3.93 3.83 3.86 689
2/12/2013 3.90 3.92 3.82 3.92 1421
2/11/2013 3.96 4.01 3.80 3.91 1156
2/8/2013 3.96 3.96 3.90 3.93 1301
2/7/2013 4.02 4.08 3.76 3.98 2559
2/6/2013 4.05 4.09 4.00 4.06 1371
2/5/2013 3.93 4.14 3.89 4.12 4484
2/4/2013 3.94 4.10 3.74 3.86 6579
2/1/2013 3.76 3.97 3.70 3.86 3531
1/31/2013 3.85 3.85 3.69 3.73 3391
1/30/2013 3.91 3.94 3.75 3.85 4328
1/29/2013 4.05 4.08 3.79 3.91 5060
1/28/2013 4.08 4.18 4.00 4.00 4376
1/25/2013 4.36 4.36 4.00 4.09 5091
1/24/2013 4.40 4.49 4.24 4.30 3529
1/23/2013 4.85 4.91 4.33 4.43 6370
1/22/2013 5.05 5.14 4.69 4.88 5581
1/18/2013 4.82 4.92 4.80 4.89 4295
1/17/2013 4.50 4.80 4.40 4.76 3378
1/16/2013 4.44 4.65 4.38 4.50 2972
1/15/2013 4.16 4.50 4.14 4.44 6132
1/14/2013 4.11 4.17 4.10 4.17 980
1/11/2013 4.07 4.17 4.02 4.16 1727
1/10/2013 4.07 4.10 4.01 4.09 1182
1/9/2013 4.15 4.15 3.99 4.08 1119
1/8/2013 4.17 4.19 4.03 4.14 2044
1/7/2013 3.91 4.19 3.90 4.17 3648
1/4/2013 3.86 3.94 3.77 3.89 1043
1/3/2013 3.94 4.10 3.80 3.81 3119
1/2/2013 3.55 3.93 3.50 3.87 4630
12/31/2012 3.55 3.61 3.48 3.59 1806
12/28/2012 3.50 3.69 3.48 3.56 1361
12/27/2012 3.47 3.58 3.36 3.53 1632
12/26/2012 3.36 3.60 3.36 3.48 670
12/24/2012 3.42 3.51 3.33 3.39 994
Marketplace
Trading Center