Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampio Pharmaceuticals (NY: AMPE )

0.6200 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 285.00 288.03 271.50 287.10 4,867 -0.51(-0.18%)
Sep 29, 2020 274.20 291.00 268.65 287.61 4,968 +11.61(+4.21%)
Sep 28, 2020 288.00 288.00 267.81 276.00 7,221 -7.53(-2.66%)
Sep 25, 2020 262.29 288.00 255.33 283.53 12,461 +31.53(+12.51%)
Sep 24, 2020 240.00 253.74 231.00 252.00 11,062 -3.00(-1.18%)
Sep 23, 2020 297.00 300.00 249.00 255.00 17,710 -45.00(-15.00%)
Sep 22, 2020 300.00 315.00 291.00 300.00 23,970 -24.00(-7.41%)
Sep 21, 2020 384.00 417.00 309.00 324.00 148,014 +41.58(+14.72%)
Sep 18, 2020 297.00 299.94 277.53 282.42 15,367 -3.66(-1.28%)
Sep 17, 2020 270.00 300.00 267.27 286.08 24,965 +22.08(+8.36%)
Sep 16, 2020 261.00 267.00 255.00 264.00 11,876 +3.00(+1.15%)
Sep 15, 2020 252.00 261.00 245.85 261.00 10,726 +12.00(+4.82%)
Sep 14, 2020 240.00 261.00 231.00 249.00 26,976 +24.60(+10.96%)
Sep 11, 2020 213.00 232.56 210.00 224.40 8,652 +11.40(+5.35%)
Sep 10, 2020 225.00 225.00 207.00 213.00 14,176 -9.00(-4.05%)
Sep 09, 2020 246.00 249.00 219.00 222.00 45,324 +12.00(+5.71%)
Sep 08, 2020 214.53 217.35 202.50 210.00 4,676 -2.76(-1.30%)
Sep 04, 2020 216.00 216.03 202.26 212.76 8,087 +8.76(+4.29%)
Sep 03, 2020 210.00 210.00 195.00 204.00 4,028 -6.84(-3.24%)
Sep 02, 2020 205.20 212.37 186.27 210.84 5,906 +5.19(+2.52%)
Sep 01, 2020 210.30 214.80 201.36 205.65 3,074 -9.15(-4.26%)
Aug 31, 2020 225.00 225.00 213.00 214.80 3,350 -8.67(-3.88%)
Aug 28, 2020 208.50 227.55 204.03 223.47 6,625 +14.22(+6.80%)
Aug 27, 2020 210.00 213.00 202.35 209.25 3,454 +3.39(+1.65%)
Aug 26, 2020 210.00 218.10 204.36 205.86 4,305 -1.74(-0.84%)
Aug 25, 2020 216.42 219.03 198.00 207.60 11,072 -9.90(-4.55%)
Aug 24, 2020 227.46 228.00 211.53 217.50 7,359 -15.24(-6.55%)
Aug 21, 2020 222.00 233.97 216.00 232.74 5,349 +8.85(+3.95%)
Aug 20, 2020 228.00 231.00 216.33 223.89 3,749 -5.91(-2.57%)
Aug 19, 2020 282.00 282.00 228.33 229.80 20,060 +1.80(+0.79%)
Aug 18, 2020 222.00 228.00 219.00 228.00 8,442 +9.00(+4.11%)
Aug 17, 2020 234.00 237.00 210.00 219.00 7,420 -16.83(-7.14%)
Aug 14, 2020 234.00 242.55 229.05 235.83 6,782 -4.23(-1.76%)
Aug 13, 2020 246.51 246.51 234.90 240.06 6,814 -0.87(-0.36%)
Aug 12, 2020 255.00 260.94 240.09 240.93 7,705 -17.07(-6.62%)
Aug 11, 2020 300.00 300.00 228.00 258.00 29,126 -45.00(-14.85%)
Aug 10, 2020 309.00 315.00 300.00 303.00 3,834 -3.00(-0.98%)
Aug 07, 2020 300.00 309.00 300.00 306.00 5,851 -3.00(-0.97%)
Aug 06, 2020 327.00 327.00 303.00 309.00 5,123 -15.00(-4.63%)
Aug 05, 2020 333.00 336.00 315.00 324.00 5,666 -9.00(-2.70%)
Aug 04, 2020 315.00 348.00 312.00 333.00 8,927 +12.00(+3.74%)
Aug 03, 2020 324.00 327.00 309.00 321.00 6,789 +9.00(+2.88%)
Jul 31, 2020 324.00 345.00 306.00 312.00 7,672 -9.00(-2.80%)
Jul 30, 2020 306.00 324.00 300.00 321.00 6,549 +18.00(+5.94%)
Jul 29, 2020 315.00 327.00 300.00 303.00 12,369 -24.00(-7.34%)
Jul 28, 2020 330.00 348.00 309.00 327.00 12,404 -24.00(-6.84%)
Jul 27, 2020 336.00 372.00 321.00 351.00 40,623 +63.00(+21.88%)
Jul 24, 2020 255.00 294.90 246.00 288.00 20,406 +24.00(+9.09%)
Jul 23, 2020 276.00 291.00 249.00 264.00 33,786 +27.00(+11.39%)
Jul 22, 2020 225.00 237.00 222.00 237.00 5,929 +0.00(+0.00%)
Jul 21, 2020 243.00 252.00 222.00 237.00 12,276 -3.00(-1.25%)
Jul 20, 2020 213.00 264.00 204.00 240.00 45,592 +39.00(+19.40%)
Jul 17, 2020 198.00 201.30 192.00 201.00 3,990 +3.00(+1.52%)
Jul 16, 2020 195.00 198.00 189.00 198.00 3,896 +4.38(+2.26%)
Jul 15, 2020 199.50 203.97 186.75 193.62 6,475 -10.38(-5.09%)
Jul 14, 2020 199.11 205.50 195.54 204.00 3,364 +3.48(+1.74%)
Jul 13, 2020 210.00 210.00 195.00 200.52 4,812 -6.48(-3.13%)
Jul 10, 2020 210.00 216.00 201.00 207.00 5,736 +0.60(+0.29%)
Jul 09, 2020 201.00 208.41 195.00 206.40 5,419 +4.47(+2.21%)
Jul 08, 2020 198.00 204.00 193.29 201.93 3,590 +2.43(+1.22%)
Jul 07, 2020 203.28 204.00 195.03 199.50 4,397 -6.00(-2.92%)
Jul 06, 2020 210.00 210.00 198.00 205.50 9,643 +7.50(+3.79%)
Jul 02, 2020 186.00 221.22 181.50 198.00 30,435 +15.00(+8.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.