Ampio Pharm (AMPE) Historical Stock Data
0.65 ↑0.03 (5.00%)
As of April 12, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, AMPE is down -0.30% a day on average. There have been 14 days where Ampio Pharm closed green and 16 days where AMPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 0.68 | 0.62 | ↓$0.06 (-8.37%) | 0.62 | 0.70 | 52.79K |
| 2024-04-11 | 0.83 | 0.71 | ↓$0.12 (-14.23%) | 0.70 | 0.83 | 67.50K |
| 2024-04-10 | 0.87 | 0.85 | ↓$0.02 (-2.41%) | 0.83 | 0.89 | 19.45K |
| 2024-04-09 | 0.89 | 0.88 | ↓$0.01 (-0.80%) | 0.84 | 0.91 | 8.79K |
| 2024-04-08 | 0.85 | 0.89 | ↑$0.04 (4.79%) | 0.84 | 0.90 | 8.18K |
| 2024-04-05 | 0.91 | 0.84 | ↓$0.06 (-6.83%) | 0.83 | 0.91 | 18.99K |
| 2024-04-04 | 0.97 | 0.84 | ↓$0.13 (-13.00%) | 0.84 | 0.97 | 58.89K |
| 2024-04-03 | 0.80 | 0.92 | ↑$0.12 (15.15%) | 0.77 | 1.05 | 210.49K |
| 2024-04-02 | 0.78 | 0.80 | ↑$0.02 (2.56%) | 0.78 | 0.85 | 10.02K |
| 2024-04-01 | 0.99 | 0.79 | ↓$0.20 (-19.82%) | 0.77 | 0.99 | 44.79K |
| 2024-03-29 | 0.82 | 0.92 | ↑$0.10 (12.20%) | 0.82 | 0.95 | 57.75K |
| 2024-03-28 | 0.82 | 0.92 | ↑$0.10 (12.20%) | 0.82 | 0.95 | 57.69K |
| 2024-03-27 | 0.79 | 0.82 | ↑$0.03 (3.80%) | 0.75 | 0.83 | 101.94K |
| 2024-03-26 | 0.79 | 0.81 | ↑$0.02 (2.72%) | 0.70 | 0.87 | 326.49K |
| 2024-03-25 | 1.68 | 1.68 | ↑$0.00 (0.00%) | 1.64 | 1.74 | 91.47K |
| 2024-03-22 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.63 | 1.99 | 279.24K |
| 2024-03-21 | 1.62 | 1.70 | ↑$0.08 (4.94%) | 1.62 | 1.70 | 21.08K |
| 2024-03-20 | 1.65 | 1.62 | ↓$0.03 (-1.76%) | 1.62 | 1.65 | 4.74K |
| 2024-03-19 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.61 | 1.70 | 12.48K |
| 2024-03-18 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.60 | 1.68 | 33.62K |
| 2024-03-15 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.60 | 1.71 | 28.95K |
| 2024-03-14 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.62 | 1.70 | 15.25K |
| 2024-03-13 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.67 | 1.78 | 29.82K |
| 2024-03-12 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.70 | 1.79 | 20.03K |
| 2024-03-11 | 1.68 | 1.78 | ↑$0.10 (5.95%) | 1.65 | 1.86 | 129.59K |
| 2024-03-08 | 1.56 | 1.63 | ↑$0.07 (4.17%) | 1.56 | 1.76 | 95.56K |
| 2024-03-07 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.50 | 1.60 | 22.74K |
| 2024-03-05 | 1.63 | 1.58 | ↓$0.05 (-3.07%) | 1.52 | 1.75 | 23.18K |
| 2024-03-04 | 1.68 | 1.58 | ↓$0.10 (-5.95%) | 1.57 | 1.68 | 54.44K |
| 2024-03-01 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.61 | 1.73 | 44.92K |
Create an account or log in to view more rows.
$AMPE is being added
$AMPE let’s ride
$AMPE now I buy
$AMPE Who’s still buying calls?
$AMPE almost time for the running
$AMPE Powell save me
$AMPE Not another do nothing day
$AMPE buy and HODL
$AMPE I'll say it again slowwwllyyyy! Better stocks to short by far
$AMPE buy and hold and get rewarded