Canada markets closed

Ampio Pharmaceuticals, Inc. (AMPE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2550+0.0030 (+1.19%)
At close: 12:51PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.25100.25500.25100.25500.2550912
May 02, 20240.25000.25200.25000.25200.2520938
May 01, 20240.30000.33790.30000.33000.33008,166
Apr 30, 20240.22000.25100.22000.25100.25102,089
Apr 29, 20240.32000.38000.22000.38000.380011,191
Apr 26, 20240.35000.35000.32100.32100.3210643
Apr 25, 20240.28510.47500.28510.35000.35004,821
Apr 24, 20240.32000.36000.28500.35000.350011,208
Apr 23, 20240.31000.36000.28600.28600.28608,022
Apr 22, 20240.50000.50000.31000.34100.3410825
Apr 19, 20240.35000.51000.30100.49610.49617,872
Apr 18, 20240.23000.26570.22000.24200.242015,034
Apr 17, 20240.35000.40000.22000.25000.250046,877
Apr 16, 20240.25000.39000.13500.30000.300032,446
Apr 15, 20240.62000.62000.62000.62000.6200-
Apr 12, 20240.67660.69900.62000.62000.620052,785
Apr 11, 20240.83000.83000.70000.71200.712069,102
Apr 10, 20240.87100.89000.82880.85000.850019,446
Apr 09, 20240.88720.90880.84210.88010.88018,794
Apr 08, 20240.85000.89960.84000.89070.89078,176
Apr 05, 20240.90530.91000.82910.84350.843518,985
Apr 04, 20240.96560.96560.84000.84010.840158,991
Apr 03, 20240.80001.05000.76600.92120.9212210,596
Apr 02, 20240.78000.85000.78000.80000.800010,026
Apr 01, 20240.99000.99000.77000.79380.793844,790
Mar 28, 20240.82000.94820.82000.92000.920057,748
Mar 27, 20240.79000.83470.75000.82000.8200101,997
Mar 26, 20240.79000.86500.70000.81150.8115327,534
Mar 25, 20241.68001.73711.64001.68001.680091,877
Mar 22, 20241.67001.99001.63001.67001.6700279,866
Mar 21, 20241.62001.70001.62001.70001.700021,084
Mar 20, 20241.64901.64901.62001.62001.62004,735
Mar 19, 20241.63001.70001.61001.61001.610012,484
Mar 18, 20241.62001.68001.60001.68001.680033,617
Mar 15, 20241.65001.71001.60001.63001.630028,947
Mar 14, 20241.67001.70001.62001.64001.640015,245
Mar 13, 20241.72001.78001.67001.67001.670029,825
Mar 12, 20241.74001.79001.70001.72001.720020,033
Mar 11, 20241.68001.86001.65011.78001.7800129,596
Mar 08, 20241.56001.76001.56001.62501.625095,571
Mar 07, 20241.50001.60001.50001.56001.560022,770
Mar 06, 20241.60001.61841.55001.56001.560018,752
Mar 05, 20241.63001.74551.52001.58001.580023,177
Mar 04, 20241.68001.68001.57001.58001.580054,940
Mar 01, 20241.65001.73001.61001.64001.640044,940
Feb 29, 20241.91001.96571.55001.55001.5500238,971
Feb 28, 20241.77002.47001.73002.30002.3000675,615
Feb 27, 20241.88001.88001.83001.84001.840017,077
Feb 26, 20241.78001.87001.78001.87001.870017,086
Feb 23, 20241.81001.88001.79001.82001.820019,576
Feb 22, 20241.96001.96001.81011.85001.850036,634
Feb 21, 20241.67002.05271.67001.94001.9400268,632
Feb 20, 20241.70001.70001.60001.67001.670029,664
Feb 16, 20241.68001.76001.63001.71001.710026,357
Feb 15, 20241.67001.75001.67001.68001.680020,222
Feb 14, 20241.80501.82001.72001.82001.820014,841
Feb 13, 20241.67001.72001.64001.72001.720014,987
Feb 12, 20241.75001.79001.63001.69001.690038,487
Feb 09, 20241.72501.91001.63001.78001.7800173,958
Feb 08, 20241.69001.76001.64011.76001.760011,749
Feb 07, 20241.64421.72001.64421.70001.70006,299
Feb 06, 20241.74901.77541.66001.70001.700018,949
Feb 05, 20241.83001.89001.70001.74001.740012,917
Feb 02, 20241.89001.93001.58001.78971.789741,388
Feb 01, 20241.91001.92001.85011.91001.910039,386
Jan 31, 20241.80431.98001.80231.95001.950051,488
Jan 30, 20241.80001.96001.75521.88001.8800240,454
Jan 29, 20241.66001.88001.63961.82001.8200126,880
Jan 26, 20241.56001.72001.56001.68001.680042,390
Jan 25, 20241.60681.62001.56001.62001.620012,099
Jan 24, 20241.61001.69001.58001.62001.620020,589
Jan 23, 20241.64001.70001.58011.62001.620026,678
Jan 22, 20241.66001.70001.63001.64001.640032,919
Jan 19, 20241.70001.71001.57001.69001.690032,766
Jan 18, 20241.80001.80001.66001.69001.690039,559
Jan 17, 20241.81001.86001.75001.79001.790029,973
Jan 16, 20241.93001.94001.78011.87001.8700121,958
Jan 12, 20242.11002.11001.87001.91001.9100130,447
Jan 11, 20242.24002.26002.05002.09002.0900179,641
Jan 10, 20242.24002.91002.13002.25002.25002,008,238
Jan 09, 20242.08002.34002.00002.20002.2000497,091
Jan 08, 20242.01002.55001.82002.25002.25002,246,327
Jan 05, 20241.93001.93001.75001.78001.7800825,897
Jan 04, 20242.07002.07001.87001.93001.930082,362
Jan 03, 20242.07502.41001.85001.89001.8900951,774
Jan 02, 20242.00002.09001.93002.08002.080029,683
Dec 29, 20232.28002.36002.00002.05002.0500144,083
Dec 28, 20232.42002.77962.25732.36002.3600782,175
Dec 27, 20231.84002.35911.84002.20002.2000378,856
Dec 26, 20231.89001.89671.82001.83001.830020,056
Dec 22, 20231.96001.99001.83001.92001.920047,982
Dec 21, 20232.00002.00001.92001.92001.920016,017
Dec 20, 20232.06002.07001.98001.98001.980039,049
Dec 19, 20231.93001.98201.93001.96001.960016,974
Dec 18, 20232.00002.00001.92001.97001.970012,912
Dec 15, 20232.10002.10001.98011.99921.999225,176
Dec 14, 20232.02732.22001.98002.05002.050063,897
Dec 13, 20231.77002.27991.74002.00002.0000228,578
Dec 12, 20231.84001.95811.73001.78001.7800101,632
Dec 11, 20231.92002.00001.81001.82001.820097,748
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...