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:
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 (%)
Jun 30, 2020 201.00 201.00 180.00 191.07 12,356 -6.93(-3.50%)
Jun 29, 2020 204.00 210.00 195.00 198.00 19,451 +10.50(+5.60%)
Jun 26, 2020 171.00 204.00 168.03 187.50 24,214 +16.50(+9.65%)
Jun 25, 2020 171.00 174.00 159.00 171.00 4,823 +3.00(+1.79%)
Jun 24, 2020 174.00 177.00 165.00 168.00 5,587 -3.00(-1.75%)
Jun 23, 2020 174.00 177.00 159.00 171.00 13,189 -8.85(-4.92%)
Jun 22, 2020 192.00 195.00 172.59 179.85 16,269 -4.41(-2.39%)
Jun 19, 2020 243.00 255.00 181.50 184.26 110,664 +13.26(+7.75%)
Jun 18, 2020 153.00 177.00 153.00 171.00 11,992 +18.00(+11.76%)
Jun 17, 2020 162.00 165.00 150.99 153.00 5,376 -12.00(-7.27%)
Jun 16, 2020 171.00 171.00 156.00 165.00 8,438 +3.00(+1.85%)
Jun 15, 2020 136.05 164.85 136.05 162.00 16,914 +21.93(+15.66%)
Jun 12, 2020 144.00 145.08 136.05 140.07 2,261 -0.99(-0.70%)
Jun 11, 2020 149.70 149.70 136.80 141.06 4,292 -8.43(-5.64%)
Jun 10, 2020 159.00 159.54 147.60 149.49 3,380 -7.89(-5.01%)
Jun 09, 2020 159.00 160.44 148.20 157.38 2,817 -1.62(-1.02%)
Jun 08, 2020 156.00 162.00 147.00 159.00 4,582 +3.51(+2.26%)
Jun 05, 2020 150.00 156.03 145.50 155.49 4,906 +6.87(+4.62%)
Jun 04, 2020 147.39 150.00 144.00 148.62 3,643 +2.43(+1.66%)
Jun 03, 2020 150.00 153.00 145.50 146.19 3,333 -3.81(-2.54%)
Jun 02, 2020 150.00 156.00 144.00 150.00 3,529 -6.00(-3.85%)
Jun 01, 2020 159.00 162.00 150.00 156.00 3,712 -4.95(-3.08%)
May 29, 2020 162.00 162.63 156.30 160.95 2,435 -2.28(-1.40%)
May 28, 2020 165.03 171.00 162.48 163.23 2,365 -3.45(-2.07%)
May 27, 2020 167.40 168.00 162.00 166.68 4,044 -4.32(-2.53%)
May 26, 2020 180.00 180.00 162.00 171.00 7,522 -6.60(-3.72%)
May 22, 2020 186.00 187.50 162.00 177.60 23,158 +7.53(+4.43%)
May 21, 2020 176.82 176.82 168.57 170.07 1,831 -3.00(-1.73%)
May 20, 2020 176.22 176.22 162.21 173.07 2,133 -3.15(-1.79%)
May 19, 2020 174.00 180.00 171.18 176.22 4,195 +3.87(+2.25%)
May 18, 2020 178.50 181.47 168.06 172.35 2,824 +4.92(+2.94%)
May 15, 2020 165.00 168.90 156.99 167.43 2,327 +2.88(+1.75%)
May 14, 2020 171.48 172.32 156.00 164.55 2,992 -6.48(-3.79%)
May 13, 2020 170.13 174.00 169.80 171.03 4,798 +0.00(+0.00%)
May 12, 2020 195.00 195.00 168.48 171.03 5,640 -17.13(-9.10%)
May 11, 2020 201.00 204.00 184.68 188.16 7,297 +2.16(+1.16%)
May 08, 2020 186.00 189.00 180.00 186.00 4,686 +6.03(+3.35%)
May 07, 2020 168.00 180.00 162.84 179.97 3,804 +8.97(+5.25%)
May 06, 2020 168.00 177.00 165.00 171.00 2,191 +1.62(+0.96%)
May 05, 2020 165.18 175.80 165.00 169.38 2,474 -0.51(-0.30%)
May 04, 2020 176.04 177.00 160.71 169.89 3,171 -6.78(-3.84%)
May 01, 2020 180.00 183.00 168.09 176.67 3,535 -5.85(-3.21%)
Apr 30, 2020 193.50 193.50 181.26 182.52 7,244 -2.37(-1.28%)
Apr 29, 2020 179.70 191.64 168.87 184.89 9,024 +13.89(+8.12%)
Apr 28, 2020 160.77 174.87 159.00 171.00 5,704 +11.73(+7.36%)
Apr 27, 2020 162.39 162.39 153.30 159.27 3,884 +2.13(+1.36%)
Apr 24, 2020 153.00 161.52 150.12 157.14 4,663 +4.14(+2.71%)
Apr 23, 2020 147.00 159.00 144.00 153.00 3,599 +3.51(+2.35%)
Apr 22, 2020 156.00 156.66 144.00 149.49 5,910 -8.76(-5.54%)
Apr 21, 2020 163.47 168.57 156.00 158.25 3,126 -5.10(-3.12%)
Apr 20, 2020 153.00 178.20 153.00 163.35 6,071 +2.07(+1.28%)
Apr 17, 2020 195.33 196.50 153.00 161.28 21,534 -53.22(-24.81%)
Apr 16, 2020 210.00 225.00 192.21 214.50 8,360 +9.42(+4.59%)
Apr 15, 2020 189.00 217.50 177.00 205.08 10,966 +10.08(+5.17%)
Apr 14, 2020 162.00 204.00 150.00 195.00 14,017 +45.00(+30.00%)
Apr 13, 2020 147.00 150.00 139.56 150.00 3,767 +10.32(+7.39%)
Apr 09, 2020 139.80 141.00 135.00 139.68 2,503 +0.18(+0.13%)
Apr 08, 2020 147.00 147.00 136.80 139.50 3,797 -1.23(-0.87%)
Apr 07, 2020 144.00 146.88 135.60 140.73 4,107 -2.94(-2.05%)
Apr 06, 2020 150.00 152.37 132.03 143.67 6,489 -2.79(-1.90%)
Apr 03, 2020 156.00 158.19 142.50 146.46 5,708 -3.54(-2.36%)
Apr 02, 2020 185.82 186.00 129.30 150.00 21,750 -9.00(-5.66%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.