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 (%)
Dec 30, 2016 270.06 270.06 270.06 0 -14.82(-5.20%)
Dec 29, 2016 285.03 295.71 276.00 284.88 1,936 -9.39(-3.19%)
Dec 28, 2016 327.00 330.00 290.34 294.27 3,376 -23.73(-7.46%)
Dec 27, 2016 293.97 342.00 293.97 318.00 4,779 +27.00(+9.28%)
Dec 23, 2016 291.00 291.00 291.00 0 +26.70(+10.10%)
Dec 22, 2016 279.06 282.00 258.00 264.30 905 -11.70(-4.24%)
Dec 21, 2016 293.61 293.91 273.00 276.00 1,101 -14.94(-5.14%)
Dec 20, 2016 298.50 298.50 276.51 290.94 1,337 +5.94(+2.08%)
Dec 19, 2016 293.25 298.50 282.00 285.00 1,702 +3.90(+1.39%)
Dec 16, 2016 275.34 292.47 270.00 281.10 3,432 +14.10(+5.28%)
Dec 15, 2016 281.88 289.50 264.63 267.00 1,295 -11.61(-4.17%)
Dec 14, 2016 286.23 297.00 276.00 278.61 1,427 -6.36(-2.23%)
Dec 13, 2016 303.00 315.00 264.03 284.97 3,296 -24.03(-7.78%)
Dec 12, 2016 297.00 324.00 297.00 309.00 5,084 +16.47(+5.63%)
Dec 09, 2016 296.97 297.00 285.00 292.53 1,983 +1.23(+0.42%)
Dec 08, 2016 284.97 295.50 273.00 291.30 3,042 +17.22(+6.28%)
Dec 07, 2016 279.03 293.13 258.96 274.08 1,539 -1.08(-0.39%)
Dec 06, 2016 249.00 315.00 243.78 275.16 9,996 +33.99(+14.09%)
Dec 05, 2016 239.97 245.40 232.68 241.17 1,054 +10.14(+4.39%)
Dec 02, 2016 224.61 240.00 224.61 231.03 866 +8.13(+3.65%)
Dec 01, 2016 225.00 231.00 222.00 222.90 403 -5.10(-2.24%)
Nov 30, 2016 224.70 232.47 219.18 228.00 631 +7.47(+3.39%)
Nov 29, 2016 221.22 228.00 216.00 220.53 534 +1.53(+0.70%)
Nov 28, 2016 234.00 234.00 212.73 219.00 944 -6.69(-2.96%)
Nov 25, 2016 215.25 225.69 213.00 225.69 381 +6.72(+3.07%)
Nov 23, 2016 218.97 218.97 218.97 0 +0.15(+0.07%)
Nov 22, 2016 214.86 219.00 201.00 218.82 736 +0.90(+0.41%)
Nov 21, 2016 219.03 221.46 207.30 217.92 442 -1.05(-0.48%)
Nov 18, 2016 224.70 228.00 210.63 218.97 356 -2.67(-1.20%)
Nov 17, 2016 230.70 231.00 209.91 221.64 652 -6.09(-2.67%)
Nov 16, 2016 224.70 231.00 219.00 227.73 859 +5.52(+2.48%)
Nov 15, 2016 225.03 227.91 216.00 222.21 358 +0.15(+0.07%)
Nov 14, 2016 222.00 222.06 213.27 222.06 589 +3.09(+1.41%)
Nov 11, 2016 191.97 219.00 189.03 218.97 1,358 +27.57(+14.40%)
Nov 10, 2016 204.00 204.00 186.66 191.40 810 -3.60(-1.85%)
Nov 09, 2016 186.75 204.30 186.00 195.00 845 +1.50(+0.78%)
Nov 08, 2016 189.00 195.63 186.00 193.50 207 +2.61(+1.37%)
Nov 07, 2016 195.00 195.00 183.93 190.89 500 -4.50(-2.30%)
Nov 04, 2016 183.00 199.50 183.00 195.39 798 +16.08(+8.97%)
Nov 03, 2016 195.60 195.60 177.00 179.31 1,009 -18.69(-9.44%)
Nov 02, 2016 203.97 205.44 197.85 198.00 513 -6.09(-2.98%)
Nov 01, 2016 207.93 207.93 198.00 204.09 534 -1.83(-0.89%)
Oct 31, 2016 204.15 210.00 204.15 205.92 949 -9.84(-4.56%)
Oct 28, 2016 215.97 215.97 213.00 215.76 476 -3.30(-1.51%)
Oct 27, 2016 224.76 228.12 221.67 219.06 450 -2.97(-1.34%)
Oct 26, 2016 228.06 234.00 219.96 222.03 549 -6.33(-2.77%)
Oct 25, 2016 227.01 234.00 225.00 228.36 640 +2.88(+1.28%)
Oct 24, 2016 227.67 234.00 224.58 225.48 411 +3.15(+1.42%)
Oct 21, 2016 219.00 233.55 217.56 222.33 412 -1.65(-0.74%)
Oct 20, 2016 219.03 225.00 210.36 223.98 492 +8.64(+4.01%)
Oct 19, 2016 212.37 215.40 204.00 215.34 750 +5.28(+2.51%)
Oct 18, 2016 217.50 224.40 208.50 210.06 1,326 -6.93(-3.19%)
Oct 17, 2016 222.03 231.00 213.72 216.99 728 -5.04(-2.27%)
Oct 14, 2016 225.30 237.30 222.00 222.03 571 -3.33(-1.48%)
Oct 13, 2016 225.81 233.85 225.00 225.36 453 -8.10(-3.47%)
Oct 12, 2016 229.20 239.46 225.00 233.46 243 +8.43(+3.75%)
Oct 11, 2016 239.97 239.97 222.69 225.03 356 -15.87(-6.59%)
Oct 10, 2016 242.37 242.37 237.00 240.90 274 -0.51(-0.21%)
Oct 07, 2016 238.80 241.47 234.72 241.41 366 +4.32(+1.82%)
Oct 06, 2016 243.03 246.00 237.00 237.09 721 -8.46(-3.45%)
Oct 05, 2016 242.67 253.53 240.27 245.55 763 +7.50(+3.15%)
Oct 04, 2016 240.00 247.29 234.00 238.05 972 -1.92(-0.80%)
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.