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 (%)
Oct 30, 2020 243.00 244.50 228.33 229.50 4,409 -19.50(-7.83%)
Oct 29, 2020 247.29 252.93 239.28 249.00 2,816 +6.00(+2.47%)
Oct 28, 2020 258.00 264.00 231.00 243.00 5,810 -13.50(-5.26%)
Oct 27, 2020 241.02 256.98 234.00 256.50 5,270 +22.50(+9.62%)
Oct 26, 2020 243.00 251.79 231.00 234.00 4,993 -10.02(-4.11%)
Oct 23, 2020 246.00 249.00 240.30 244.02 2,608 -1.98(-0.80%)
Oct 22, 2020 250.50 254.70 243.00 246.00 2,187 -3.96(-1.58%)
Oct 21, 2020 242.70 254.82 240.00 249.96 2,063 +3.06(+1.24%)
Oct 20, 2020 246.24 251.97 240.03 246.90 2,414 +0.66(+0.27%)
Oct 19, 2020 255.00 255.00 243.00 246.24 3,091 +0.24(+0.10%)
Oct 16, 2020 249.00 249.00 245.70 246.00 1,826 -3.00(-1.20%)
Oct 15, 2020 246.00 255.00 243.00 249.00 2,407 +0.09(+0.04%)
Oct 14, 2020 255.00 258.00 246.30 248.91 2,980 -7.86(-3.06%)
Oct 13, 2020 249.00 266.64 244.50 256.77 5,067 +3.30(+1.30%)
Oct 12, 2020 261.00 262.44 252.60 253.47 3,009 -8.97(-3.42%)
Oct 09, 2020 267.00 269.70 258.06 262.44 2,602 -7.56(-2.80%)
Oct 08, 2020 255.00 273.00 249.00 270.00 7,479 +15.00(+5.88%)
Oct 07, 2020 249.00 261.00 249.00 255.00 3,248 +9.00(+3.66%)
Oct 06, 2020 264.00 264.00 246.00 246.00 6,446 -15.00(-5.75%)
Oct 05, 2020 264.00 270.00 261.00 261.00 3,567 -1.26(-0.48%)
Oct 02, 2020 270.00 275.82 258.00 262.26 5,017 -17.46(-6.24%)
Oct 01, 2020 285.00 286.50 270.00 279.72 4,981 -7.38(-2.57%)
Sep 30, 2020 285.00 288.03 271.50 287.10 4,867 -0.51(-0.18%)
Sep 29, 2020 274.20 291.00 268.65 287.61 4,968 +11.61(+4.21%)
Sep 28, 2020 288.00 288.00 267.81 276.00 7,221 -7.53(-2.66%)
Sep 25, 2020 262.29 288.00 255.33 283.53 12,461 +31.53(+12.51%)
Sep 24, 2020 240.00 253.74 231.00 252.00 11,062 -3.00(-1.18%)
Sep 23, 2020 297.00 300.00 249.00 255.00 17,710 -45.00(-15.00%)
Sep 22, 2020 300.00 315.00 291.00 300.00 23,970 -24.00(-7.41%)
Sep 21, 2020 384.00 417.00 309.00 324.00 148,014 +41.58(+14.72%)
Sep 18, 2020 297.00 299.94 277.53 282.42 15,367 -3.66(-1.28%)
Sep 17, 2020 270.00 300.00 267.27 286.08 24,965 +22.08(+8.36%)
Sep 16, 2020 261.00 267.00 255.00 264.00 11,876 +3.00(+1.15%)
Sep 15, 2020 252.00 261.00 245.85 261.00 10,726 +12.00(+4.82%)
Sep 14, 2020 240.00 261.00 231.00 249.00 26,976 +24.60(+10.96%)
Sep 11, 2020 213.00 232.56 210.00 224.40 8,652 +11.40(+5.35%)
Sep 10, 2020 225.00 225.00 207.00 213.00 14,176 -9.00(-4.05%)
Sep 09, 2020 246.00 249.00 219.00 222.00 45,324 +12.00(+5.71%)
Sep 08, 2020 214.53 217.35 202.50 210.00 4,676 -2.76(-1.30%)
Sep 04, 2020 216.00 216.03 202.26 212.76 8,087 +8.76(+4.29%)
Sep 03, 2020 210.00 210.00 195.00 204.00 4,028 -6.84(-3.24%)
Sep 02, 2020 205.20 212.37 186.27 210.84 5,906 +5.19(+2.52%)
Sep 01, 2020 210.30 214.80 201.36 205.65 3,074 -9.15(-4.26%)
Aug 31, 2020 225.00 225.00 213.00 214.80 3,350 -8.67(-3.88%)
Aug 28, 2020 208.50 227.55 204.03 223.47 6,625 +14.22(+6.80%)
Aug 27, 2020 210.00 213.00 202.35 209.25 3,454 +3.39(+1.65%)
Aug 26, 2020 210.00 218.10 204.36 205.86 4,305 -1.74(-0.84%)
Aug 25, 2020 216.42 219.03 198.00 207.60 11,072 -9.90(-4.55%)
Aug 24, 2020 227.46 228.00 211.53 217.50 7,359 -15.24(-6.55%)
Aug 21, 2020 222.00 233.97 216.00 232.74 5,349 +8.85(+3.95%)
Aug 20, 2020 228.00 231.00 216.33 223.89 3,749 -5.91(-2.57%)
Aug 19, 2020 282.00 282.00 228.33 229.80 20,060 +1.80(+0.79%)
Aug 18, 2020 222.00 228.00 219.00 228.00 8,442 +9.00(+4.11%)
Aug 17, 2020 234.00 237.00 210.00 219.00 7,420 -16.83(-7.14%)
Aug 14, 2020 234.00 242.55 229.05 235.83 6,782 -4.23(-1.76%)
Aug 13, 2020 246.51 246.51 234.90 240.06 6,814 -0.87(-0.36%)
Aug 12, 2020 255.00 260.94 240.09 240.93 7,705 -17.07(-6.62%)
Aug 11, 2020 300.00 300.00 228.00 258.00 29,126 -45.00(-14.85%)
Aug 10, 2020 309.00 315.00 300.00 303.00 3,834 -3.00(-0.98%)
Aug 07, 2020 300.00 309.00 300.00 306.00 5,851 -3.00(-0.97%)
Aug 06, 2020 327.00 327.00 303.00 309.00 5,123 -15.00(-4.63%)
Aug 05, 2020 333.00 336.00 315.00 324.00 5,666 -9.00(-2.70%)
Aug 04, 2020 315.00 348.00 312.00 333.00 8,927 +12.00(+3.74%)
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.