Ampio Pharmaceuticals Inc (AMPE) Historical Stock Data

0.20 ↓0.01 (-6.74%)

As of Market Close on May 16th, 2022.

Historical Data

In the past 30 trading days, AMPE is up 0.32% a day on average. There have been 12 days where Ampio Pharmaceuticals Inc closed green and 18 days where AMPE closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-16	0.22	0.20	↓$0.02 (-8.13%)	0.20	0.22	3.23M
2022-05-13	0.21	0.22	↑$0.00 (1.63%)	0.20	0.23	3.22M
2022-05-12	0.21	0.21	↑$0.01 (3.44%)	0.20	0.22	2.21M
2022-05-11	0.22	0.20	↓$0.02 (-8.39%)	0.20	0.23	858.10K
2022-05-10	0.22	0.23	↑$0.01 (3.69%)	0.21	0.23	1.55M
2022-05-09	0.23	0.22	↓$0.01 (-3.04%)	0.21	0.24	1.70M
2022-05-06	0.24	0.23	↓$0.01 (-5.32%)	0.23	0.24	1M
2022-05-05	0.26	0.24	↓$0.01 (-4.61%)	0.23	0.26	1.42M
2022-05-04	0.24	0.27	↑$0.03 (14.75%)	0.23	0.27	1.35M
2022-05-03	0.22	0.24	↑$0.02 (8.04%)	0.22	0.24	3.58M
2022-05-02	0.24	0.22	↓$0.02 (-8.90%)	0.21	0.25	4.93M
2022-04-29	0.22	0.23	↑$0.01 (3.74%)	0.22	0.24	3.27M
2022-04-28	0.25	0.21	↓$0.04 (-15.00%)	0.20	0.25	7.33M
2022-04-27	0.26	0.25	↓$0.01 (-3.84%)	0.25	0.27	1.92M
2022-04-26	0.27	0.26	↓$0.01 (-3.48%)	0.26	0.29	2.97M
2022-04-25	0.23	0.29	↑$0.06 (28.44%)	0.23	0.29	3.93M
2022-04-22	0.24	0.28	↑$0.04 (15.61%)	0.23	0.29	16.30M
2022-04-21	0.21	0.25	↑$0.04 (17.94%)	0.21	0.27	17.93M
2022-04-20	0.36	0.34	↓$0.02 (-4.87%)	0.33	0.36	2.90M
2022-04-19	0.38	0.36	↓$0.02 (-4.48%)	0.36	0.38	2.01M
2022-04-18	0.39	0.37	↓$0.02 (-5.35%)	0.36	0.39	1.82M
2022-04-14	0.41	0.40	↓$0.01 (-2.44%)	0.38	0.42	1.42M
2022-04-13	0.40	0.41	↑$0.01 (3.22%)	0.39	0.42	1.34M
2022-04-12	0.42	0.40	↓$0.02 (-5.74%)	0.39	0.42	2.27M
2022-04-11	0.43	0.41	↓$0.03 (-6.02%)	0.40	0.43	1.50M
2022-04-08	0.43	0.44	↑$0.00 (0.85%)	0.42	0.44	1.82M
2022-04-07	0.45	0.44	↓$0.01 (-1.71%)	0.43	0.45	1.10M
2022-04-06	0.45	0.45	↓$0.00 (-0.07%)	0.44	0.46	1.45M
2022-04-05	0.46	0.45	↓$0.01 (-1.89%)	0.45	0.47	1.23M
2022-04-04	0.46	0.47	↑$0.01 (1.59%)	0.45	0.47	1.02M