$0.77 +0.03 (%) Ampio Pharmaceuticals Inc - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

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
12/2/20160.750.800.750.77260,024
12/1/20160.750.770.740.74121,133
11/30/20160.750.770.730.76189,360
11/29/20160.740.760.720.74160,497
11/28/20160.780.780.710.73283,442
11/25/20160.720.750.710.75114,416
11/23/20160.730.730.710.7376,604
11/22/20160.720.730.670.73220,810
11/21/20160.730.740.690.73132,858
11/18/20160.750.760.700.73107,043
11/17/20160.770.770.700.74195,817
11/16/20160.750.770.730.76257,703
11/15/20160.750.760.720.74107,524
11/14/20160.740.740.710.74176,763
11/11/20160.640.730.630.73407,477
11/10/20160.680.680.620.64243,093
11/9/20160.620.680.620.65253,742
11/8/20160.630.650.620.6562,302
11/7/20160.650.650.610.64150,288
11/4/20160.610.670.610.65239,668
11/3/20160.650.650.590.60302,753
11/2/20160.680.680.660.66153,909
11/1/20160.690.690.660.68160,315
10/31/20160.680.700.680.69284,918
10/28/20160.720.720.710.72142,977
10/27/20160.750.760.710.73135,240
10/26/20160.760.780.730.74164,761
10/25/20160.760.780.750.76192,018
10/24/20160.760.780.750.75123,405
10/21/20160.730.780.730.74123,862
10/20/20160.730.750.700.75147,874
10/19/20160.710.720.680.72225,267
10/18/20160.730.750.700.70397,963
10/17/20160.740.770.710.72218,594
10/14/20160.750.790.740.74171,466
10/13/20160.750.780.750.75136,147
10/12/20160.760.800.750.7873,101
10/11/20160.800.800.740.75106,974
10/10/20160.810.810.790.8082,408
10/7/20160.800.800.780.80110,008
10/6/20160.810.820.790.79216,426
10/5/20160.810.850.800.82228,912
10/4/20160.800.820.780.79291,750
10/3/20160.750.800.750.80258,631
9/30/20160.780.790.700.74526,378
9/29/20160.790.800.750.76748,220
9/28/20160.750.800.750.79318,325
9/27/20160.840.850.750.75753,715
9/26/20160.890.910.800.82912,871
9/23/20160.900.920.880.88240,367
9/22/20160.880.910.880.89459,292
9/21/20160.880.920.880.89241,282
9/20/20160.910.910.870.88181,087
9/19/20160.880.910.870.87163,289
9/16/20160.920.920.870.89193,545
9/15/20160.890.920.870.90168,134
9/14/20160.890.910.860.88176,056
9/13/20160.880.920.850.86147,770
9/12/20160.880.940.840.90139,003
9/9/20160.920.920.860.87162,735
9/8/20160.920.970.880.91792,378
9/7/20160.870.920.870.91418,350
9/6/20160.840.880.840.86181,095
9/2/20160.870.870.830.8591,222
9/1/20160.830.870.830.86400,409
8/31/20160.830.850.820.83266,836
8/30/20160.830.850.820.83464,247
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center