$0.83 -0.00 (%) Ampio Pharmaceuticals Inc - NYSE Amex Equities

Aug. 30, 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
8/29/20160.910.910.770.83614,701
8/26/20160.940.960.910.91344,295
8/25/20160.910.990.900.921,114,712
8/24/20160.900.930.880.90495,392
8/23/20160.860.900.860.89417,781
8/22/20160.870.870.860.87157,565
8/19/20160.900.910.840.87497,710
8/18/20160.910.910.890.90278,115
8/17/20160.920.920.900.90176,712
8/16/20160.930.950.910.92221,675
8/15/20160.940.950.920.94204,546
8/12/20160.950.970.920.93384,679
8/11/20160.940.950.940.95232,612
8/10/20160.970.970.940.95270,085
8/9/20160.950.980.950.97313,112
8/8/20160.960.980.940.95249,872
8/5/20160.960.960.950.95270,242
8/4/20160.960.970.950.95183,464
8/3/20160.950.980.950.96298,067
8/2/20161.001.010.940.95270,091
8/1/20161.001.020.950.96382,264
7/29/20160.991.020.950.99350,995
7/28/20160.951.030.950.99552,423
7/27/20160.960.970.950.96306,050
7/26/20160.980.980.950.95238,869
7/25/20160.980.980.950.95306,520
7/22/20160.980.990.940.96568,566
7/21/20160.981.040.970.99657,265
7/20/20160.960.980.940.97403,178
7/19/20160.990.990.950.95450,992
7/18/20161.051.050.930.981,097,842
7/15/20161.071.081.011.03670,290
7/14/20161.051.111.021.05981,492
7/13/20161.081.151.011.021,508,901
7/12/20160.931.050.891.041,819,828
7/11/20161.081.080.920.953,126,361
7/8/20161.131.151.051.092,079,222
7/7/20161.201.241.071.151,515,851
7/6/20161.291.301.051.212,393,637
7/5/20161.301.361.171.312,308,265
7/1/20161.351.451.201.294,075,498
6/30/20160.981.540.841.2914,502,978
6/29/20163.553.573.313.32487,456
6/28/20163.553.573.413.48327,771
6/27/20163.203.673.203.47551,619
6/24/20163.203.343.203.304,172,735
6/23/20163.423.513.303.34384,970
6/22/20163.373.523.273.43292,674
6/21/20163.253.373.133.33322,534
6/20/20163.223.473.083.22319,119
6/17/20163.533.533.203.22440,736
6/16/20163.463.553.403.50235,282
6/15/20163.343.473.233.44285,405
6/14/20163.523.523.343.40264,517
6/13/20163.703.783.373.42692,008
6/10/20163.843.963.533.67416,899
6/9/20164.094.193.783.83335,770
6/8/20164.004.194.004.14257,073
6/7/20163.924.193.924.05307,110
6/6/20163.783.983.773.95354,546
6/3/20163.683.823.653.82262,787
6/2/20163.823.853.653.70138,917
6/1/20163.763.873.763.7988,507
5/31/20163.743.853.743.80139,133
5/27/20163.753.803.723.77129,179
5/26/20163.823.873.753.79104,453
5/25/20163.903.933.763.85206,731
5/24/20163.963.983.823.90191,776
5/23/20163.904.003.843.98202,943
5/20/20163.854.003.823.93182,090
5/19/20163.883.923.733.89145,235
5/18/20163.903.953.803.85109,223
5/17/20163.953.953.793.94172,563
5/16/20164.034.033.863.97157,037
5/13/20163.703.993.703.99112,915
5/12/20164.004.003.663.71216,563
5/11/20164.024.073.953.96256,116
5/10/20164.014.113.904.00181,996
5/9/20163.794.003.743.98145,562
5/6/20163.883.883.333.80276,006
5/5/20164.134.203.823.84454,797
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center