Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ampio Pharmaceuticals (NY: AMPE )

0.2070 -0.0112 (-5.13%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 0.2147 0.2300 0.2030 0.2182 3,234,849 +0.00(+2.25%)
May 12, 2022 0.2063 0.2195 0.2000 0.2134 2,215,348 +0.01(+5.59%)
May 11, 2022 0.2206 0.2294 0.2020 0.2021 872,852 -0.03(-13.26%)
May 10, 2022 0.2247 0.2338 0.2118 0.2330 1,554,304 +0.01(+5.91%)
May 09, 2022 0.2269 0.2395 0.2070 0.2200 1,712,410 -0.01(-4.84%)
May 06, 2022 0.2442 0.2442 0.2302 0.2312 998,117 -0.01(-5.25%)
May 05, 2022 0.2558 0.2599 0.2322 0.2440 1,424,615 -0.03(-9.63%)
May 04, 2022 0.2400 0.2700 0.2250 0.2700 1,485,500 +0.03(+13.54%)
May 03, 2022 0.2201 0.2410 0.2200 0.2378 3,584,913 +0.02(+8.09%)
May 02, 2022 0.2400 0.2450 0.2068 0.2200 4,929,401 -0.01(-4.43%)
Apr 29, 2022 0.2219 0.2400 0.2172 0.2302 3,274,855 +0.02(+8.58%)
Apr 28, 2022 0.2494 0.2494 0.2014 0.2120 7,420,248 -0.04(-15.23%)
Apr 27, 2022 0.2601 0.2706 0.2501 0.2501 1,916,359 -0.01(-4.21%)
Apr 26, 2022 0.2705 0.2879 0.2578 0.2611 2,986,272 -0.03(-9.65%)
Apr 25, 2022 0.2250 0.2890 0.2250 0.2890 4,025,211 +0.01(+2.66%)
Apr 22, 2022 0.2400 0.2889 0.2302 0.2815 16,576,951 +0.03(+13.60%)
Apr 21, 2022 0.2101 0.2690 0.2101 0.2478 17,927,112 -0.09(-27.14%)
Apr 20, 2022 0.3575 0.3581 0.3303 0.3401 5,709,894 -0.02(-5.05%)
Apr 19, 2022 0.3750 0.3830 0.3575 0.3582 2,019,857 -0.01(-2.58%)
Apr 18, 2022 0.3885 0.3903 0.3600 0.3677 1,823,856 -0.03(-8.07%)
Apr 14, 2022 0.4100 0.4185 0.3801 0.4000 1,435,517 -0.01(-2.61%)
Apr 13, 2022 0.3979 0.4170 0.3900 0.4107 1,339,575 +0.01(+3.74%)
Apr 12, 2022 0.4200 0.4227 0.3864 0.3959 2,347,248 -0.01(-2.80%)
Apr 11, 2022 0.4334 0.4334 0.4007 0.4073 1,510,131 -0.03(-6.88%)
Apr 08, 2022 0.4337 0.4446 0.4200 0.4374 1,830,178 +0.00(+0.00%)
Apr 07, 2022 0.4450 0.4547 0.4340 0.4374 1,114,566 -0.01(-1.91%)
Apr 06, 2022 0.4462 0.4569 0.4367 0.4459 1,447,411 -0.01(-1.37%)
Apr 05, 2022 0.4608 0.4689 0.4473 0.4521 1,241,180 -0.02(-3.25%)
Apr 04, 2022 0.4600 0.4673 0.4510 0.4673 1,024,940 +0.01(+2.28%)
Apr 01, 2022 0.4564 0.4797 0.4500 0.4569 1,073,768 -0.01(-2.79%)
Mar 31, 2022 0.4600 0.4700 0.4410 0.4700 2,151,681 +0.01(+2.17%)
Mar 30, 2022 0.4800 0.4878 0.4502 0.4600 2,431,583 -0.02(-4.17%)
Mar 29, 2022 0.4900 0.5015 0.4600 0.4800 2,298,299 -0.02(-3.03%)
Mar 28, 2022 0.4830 0.5100 0.4800 0.4950 2,158,997 -0.02(-3.02%)
Mar 25, 2022 0.5450 0.5450 0.5000 0.5104 3,592,644 -0.05(-8.20%)
Mar 24, 2022 0.6147 0.6470 0.5200 0.5560 33,422,440 +0.13(+29.51%)
Mar 23, 2022 0.4400 0.4439 0.4233 0.4293 1,036,011 -0.00(-0.39%)
Mar 22, 2022 0.4485 0.4597 0.4310 0.4310 634,940 +0.00(+0.65%)
Mar 21, 2022 0.4530 0.4729 0.4282 0.4282 972,665 +0.01(+1.95%)
Mar 18, 2022 0.4600 0.4900 0.4200 0.4200 1,060,503 -0.03(-7.35%)
Mar 17, 2022 0.4650 0.4736 0.4402 0.4533 602,962 +0.01(+3.02%)
Mar 16, 2022 0.4200 0.4607 0.4175 0.4400 915,483 +0.02(+5.29%)
Mar 15, 2022 0.4285 0.4378 0.4131 0.4179 477,019 -0.00(-0.92%)
Mar 14, 2022 0.4469 0.4478 0.4174 0.4218 1,126,092 -0.01(-3.30%)
Mar 11, 2022 0.4700 0.4701 0.4361 0.4362 677,049 -0.03(-7.05%)
Mar 10, 2022 0.4590 0.4700 0.4401 0.4693 888,293 -0.02(-4.22%)
Mar 09, 2022 0.4310 0.4900 0.4300 0.4900 1,125,807 +0.07(+16.67%)
Mar 08, 2022 0.4410 0.4649 0.4161 0.4200 1,755,871 -0.01(-2.37%)
Mar 07, 2022 0.4550 0.4678 0.4301 0.4302 1,339,021 -0.04(-8.88%)
Mar 04, 2022 0.5150 0.5151 0.4650 0.4721 2,008,416 -0.05(-8.90%)
Mar 03, 2022 0.5169 0.5290 0.4615 0.5182 6,493,941 +0.02(+3.23%)
Mar 02, 2022 0.4700 0.5079 0.4452 0.5020 5,527,157 +0.05(+10.33%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.