Other OTC - Delayed Quote USD

Ampio Pharmaceuticals, Inc. (AMPE)

0.3500 +0.0640 (+22.38%)
At close: April 24 at 3:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.3200 0.3600 0.2800 0.3500 0.3500 11,200
Apr 23, 2024 0.3100 0.3600 0.2900 0.2900 0.2900 8,000
Apr 22, 2024 0.5000 0.5000 0.3100 0.3400 0.3400 800
Apr 19, 2024 0.3500 0.5100 0.3000 0.5000 0.5000 7,900
Apr 18, 2024 0.2300 0.2700 0.2200 0.2400 0.2400 15,000
Apr 17, 2024 0.3500 0.4000 0.2200 0.2500 0.2500 46,900
Apr 16, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 15, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 12, 2024 0.6800 0.7000 0.6200 0.6200 0.6200 52,800
Apr 11, 2024 0.8300 0.8300 0.7000 0.7100 0.7100 69,100
Apr 10, 2024 0.8700 0.8900 0.8300 0.8500 0.8500 19,400
Apr 9, 2024 0.8900 0.9100 0.8400 0.8800 0.8800 8,800
Apr 8, 2024 0.8500 0.9000 0.8400 0.8900 0.8900 8,100
Apr 5, 2024 0.9100 0.9100 0.8300 0.8400 0.8400 19,000
Apr 4, 2024 0.9700 0.9700 0.8400 0.8400 0.8400 58,800
Apr 3, 2024 0.8000 1.0500 0.7700 0.9200 0.9200 210,600
Apr 2, 2024 0.7800 0.8500 0.7800 0.8000 0.8000 10,000
Apr 1, 2024 0.9900 0.9900 0.7700 0.7900 0.7900 44,800
Mar 28, 2024 0.8200 0.9500 0.8200 0.9200 0.9200 57,700
Mar 27, 2024 0.7900 0.8300 0.7500 0.8200 0.8200 102,000
Mar 26, 2024 0.7900 0.8700 0.7000 0.8100 0.8100 327,500
Mar 25, 2024 1.6800 1.7400 1.6400 1.6800 1.6800 91,900
Mar 22, 2024 1.6700 1.9900 1.6300 1.6700 1.6700 279,000
Mar 21, 2024 1.6200 1.7000 1.6200 1.7000 1.7000 21,100
Mar 20, 2024 1.6500 1.6500 1.6200 1.6200 1.6200 4,700
Mar 19, 2024 1.6300 1.7000 1.6100 1.6100 1.6100 12,400
Mar 18, 2024 1.6200 1.6800 1.6000 1.6800 1.6800 33,600
Mar 15, 2024 1.6500 1.7100 1.6000 1.6300 1.6300 28,900
Mar 14, 2024 1.6700 1.7000 1.6200 1.6400 1.6400 15,200
Mar 13, 2024 1.7200 1.7800 1.6700 1.6700 1.6700 29,800
Mar 12, 2024 1.7400 1.7900 1.7000 1.7200 1.7200 20,000
Mar 11, 2024 1.6800 1.8600 1.6500 1.7800 1.7800 129,600
Mar 8, 2024 1.5600 1.7600 1.5600 1.6300 1.6300 95,600
Mar 7, 2024 1.5000 1.6000 1.5000 1.5600 1.5600 22,700
Mar 6, 2024 1.6000 1.6200 1.5500 1.5600 1.5600 18,800
Mar 5, 2024 1.6300 1.7500 1.5200 1.5800 1.5800 23,200
Mar 4, 2024 1.6800 1.6800 1.5700 1.5800 1.5800 54,900
Mar 1, 2024 1.6500 1.7300 1.6100 1.6400 1.6400 44,800
Feb 29, 2024 1.9100 1.9700 1.5500 1.5500 1.5500 239,000
Feb 28, 2024 1.7700 2.4700 1.7300 2.3000 2.3000 675,600
Feb 27, 2024 1.8800 1.8800 1.8300 1.8400 1.8400 17,000
Feb 26, 2024 1.7800 1.8700 1.7800 1.8700 1.8700 17,100
Feb 23, 2024 1.8100 1.8800 1.7900 1.8200 1.8200 19,600
Feb 22, 2024 1.9600 1.9600 1.8100 1.8500 1.8500 36,600
Feb 21, 2024 1.6700 2.0500 1.6700 1.9400 1.9400 268,600
Feb 20, 2024 1.7000 1.7000 1.6000 1.6700 1.6700 29,700
Feb 16, 2024 1.6800 1.7600 1.6300 1.7100 1.7100 26,400
Feb 15, 2024 1.6700 1.7500 1.6700 1.6800 1.6800 20,200
Feb 14, 2024 1.8100 1.8200 1.7200 1.8200 1.8200 14,800
Feb 13, 2024 1.6700 1.7200 1.6400 1.7200 1.7200 15,000
Feb 12, 2024 1.7500 1.7900 1.6300 1.6900 1.6900 38,500
Feb 9, 2024 1.7300 1.9100 1.6300 1.7800 1.7800 174,000
Feb 8, 2024 1.6900 1.7600 1.6400 1.7600 1.7600 11,700
Feb 7, 2024 1.6400 1.7200 1.6400 1.7000 1.7000 6,300
Feb 6, 2024 1.7500 1.7800 1.6600 1.7000 1.7000 18,900
Feb 5, 2024 1.8300 1.8900 1.7000 1.7400 1.7400 12,900
Feb 2, 2024 1.8900 1.9300 1.5800 1.7900 1.7900 41,300
Feb 1, 2024 1.9100 1.9200 1.8500 1.9100 1.9100 39,400
Jan 31, 2024 1.8000 1.9800 1.8000 1.9500 1.9500 51,500
Jan 30, 2024 1.8000 1.9600 1.7600 1.8800 1.8800 240,500
Jan 29, 2024 1.6600 1.8800 1.6400 1.8200 1.8200 126,900
Jan 26, 2024 1.5600 1.7200 1.5600 1.6800 1.6800 42,400
Jan 25, 2024 1.6100 1.6200 1.5600 1.6200 1.6200 12,100
Jan 24, 2024 1.6100 1.6900 1.5800 1.6200 1.6200 20,600
Jan 23, 2024 1.6400 1.7000 1.5800 1.6200 1.6200 26,700
Jan 22, 2024 1.6600 1.7000 1.6300 1.6400 1.6400 32,900
Jan 19, 2024 1.7000 1.7100 1.5700 1.6900 1.6900 32,700
Jan 18, 2024 1.8000 1.8000 1.6600 1.6900 1.6900 39,600
Jan 17, 2024 1.8100 1.8600 1.7500 1.7900 1.7900 30,000
Jan 16, 2024 1.9300 1.9400 1.7800 1.8700 1.8700 122,000
Jan 12, 2024 2.1100 2.1100 1.8700 1.9100 1.9100 129,700
Jan 11, 2024 2.2400 2.2600 2.0500 2.0900 2.0900 179,400
Jan 10, 2024 2.2400 2.9100 2.1300 2.2500 2.2500 2,008,200
Jan 9, 2024 2.0800 2.3400 2.0000 2.2000 2.2000 497,100
Jan 8, 2024 2.0100 2.5500 1.8200 2.2500 2.2500 2,246,300
Jan 5, 2024 1.9300 1.9300 1.7500 1.7800 1.7800 745,600
Jan 4, 2024 2.0700 2.0700 1.8700 1.9300 1.9300 82,400
Jan 3, 2024 2.0800 2.4100 1.8500 1.8900 1.8900 951,800
Jan 2, 2024 2.0000 2.0900 1.9300 2.0800 2.0800 29,700
Dec 29, 2023 2.2800 2.3600 2.0000 2.0500 2.0500 144,000
Dec 28, 2023 2.4200 2.7800 2.2600 2.3600 2.3600 782,200
Dec 27, 2023 1.8400 2.3600 1.8400 2.2000 2.2000 378,900
Dec 26, 2023 1.8900 1.9000 1.8200 1.8300 1.8300 20,000
Dec 22, 2023 1.9600 1.9900 1.8300 1.9200 1.9200 48,000
Dec 21, 2023 2.0000 2.0000 1.9200 1.9200 1.9200 16,000
Dec 20, 2023 2.0600 2.0700 1.9800 1.9800 1.9800 39,000
Dec 19, 2023 1.9300 1.9800 1.9300 1.9600 1.9600 17,000
Dec 18, 2023 2.0000 2.0000 1.9200 1.9700 1.9700 12,900
Dec 15, 2023 2.1000 2.1000 1.9800 2.0000 2.0000 25,100
Dec 14, 2023 2.0300 2.2200 1.9800 2.0500 2.0500 63,900
Dec 13, 2023 1.7700 2.2800 1.7400 2.0000 2.0000 228,600
Dec 12, 2023 1.8400 1.9600 1.7300 1.7800 1.7800 101,600
Dec 11, 2023 1.9200 2.0000 1.8100 1.8200 1.8200 97,700
Dec 8, 2023 2.0400 2.0500 1.8700 1.9000 1.9000 113,600
Dec 7, 2023 2.2500 2.2500 1.9800 2.0300 2.0300 87,800
Dec 6, 2023 2.3000 2.4300 2.1500 2.1700 2.1700 138,100
Dec 5, 2023 2.3600 2.7300 2.2800 2.2800 2.2800 181,100
Dec 4, 2023 2.8900 2.9900 2.5400 2.6700 2.6700 285,600
Dec 1, 2023 4.0900 4.0900 3.0100 3.2200 3.2200 885,000
Nov 30, 2023 2.8100 7.4700 2.2600 5.7600 5.7600 19,441,900
Nov 29, 2023 1.9100 2.0000 1.8600 1.9600 1.9600 30,700
Nov 28, 2023 2.0800 2.1000 1.9000 1.9000 1.9000 21,400
Nov 27, 2023 2.1000 2.2800 2.0800 2.0800 2.0800 24,100
Nov 24, 2023 2.0900 2.1800 2.0900 2.1200 2.1200 9,700
Nov 22, 2023 2.2100 2.2400 2.1100 2.1100 2.1100 20,000
Nov 21, 2023 2.3900 2.3900 2.2000 2.2600 2.2600 20,700
Nov 20, 2023 2.6300 2.6300 2.3700 2.4000 2.4000 20,800
Nov 17, 2023 2.5700 2.7300 2.5100 2.6000 2.6000 84,500
Nov 16, 2023 2.7000 2.7300 2.3500 2.3500 2.3500 38,100
Nov 15, 2023 2.8200 2.9800 2.7000 2.7600 2.7600 35,700
Nov 14, 2023 2.6000 3.5300 2.6000 2.9000 2.9000 401,800
Nov 13, 2023 2.7300 2.8000 2.6000 2.6000 2.6000 5,900
Nov 10, 2023 2.7200 2.9800 2.7100 2.7600 2.7600 25,400
Nov 9, 2023 2.8000 2.8600 2.7100 2.7600 2.7600 19,000
Nov 8, 2023 2.8500 2.9900 2.8500 2.9000 2.9000 20,000
Nov 7, 2023 2.6900 3.1300 2.5800 2.8700 2.8700 45,000
Nov 6, 2023 2.7200 2.7500 2.4900 2.4900 2.4900 60,500
Nov 3, 2023 2.5400 2.8500 2.5400 2.7700 2.7700 12,100
Nov 2, 2023 2.4800 2.5400 2.3900 2.5400 2.5400 8,300
Nov 1, 2023 2.4500 2.5000 2.3500 2.4400 2.4400 16,600
Oct 31, 2023 2.4600 2.5200 2.4200 2.4700 2.4700 4,200
Oct 30, 2023 2.5800 2.6100 2.4500 2.4600 2.4600 11,100
Oct 27, 2023 2.7500 2.8800 2.6400 2.6400 2.6400 3,100
Oct 26, 2023 2.7300 2.9900 2.5300 2.6200 2.6200 32,800
Oct 25, 2023 2.7400 2.8000 2.7300 2.7300 2.7300 3,200
Oct 24, 2023 2.8500 2.9800 2.8100 2.9200 2.9200 6,200
Oct 23, 2023 3.0400 3.0400 2.8300 2.8600 2.8600 2,600
Oct 20, 2023 2.9000 2.9000 2.8700 2.8700 2.8700 2,000
Oct 19, 2023 3.0300 3.0600 2.8900 2.9600 2.9600 7,300
Oct 18, 2023 3.2100 3.2100 3.0000 3.1600 3.1600 7,400
Oct 17, 2023 3.5400 3.6000 3.1500 3.1500 3.1500 18,900
Oct 16, 2023 3.5100 3.5100 3.1600 3.1600 3.1600 18,300
Oct 13, 2023 2.7600 3.5500 2.7400 3.2900 3.2900 73,700
Oct 12, 2023 2.9000 2.9600 2.7000 2.7200 2.7200 39,600
Oct 11, 2023 2.8400 2.8800 2.6500 2.7300 2.7300 8,700
Oct 10, 2023 2.7100 2.8700 2.7000 2.7900 2.7900 6,700
Oct 9, 2023 3.0000 3.0300 2.6500 2.7100 2.7100 16,400
Oct 6, 2023 3.5100 3.6600 2.9300 2.9500 2.9500 58,000
Oct 5, 2023 3.9200 3.9700 3.5600 3.5700 3.5700 16,000
Oct 4, 2023 3.6500 3.8000 3.6100 3.6600 3.6600 8,000
Oct 3, 2023 3.6600 3.9400 3.6500 3.6800 3.6800 5,900
Oct 2, 2023 3.6600 3.7000 3.6100 3.6200 3.6200 7,900
Sep 29, 2023 3.7000 3.7700 3.6400 3.6400 3.6400 5,100
Sep 28, 2023 3.7000 3.8200 3.6400 3.6400 3.6400 10,700
Sep 27, 2023 3.6800 3.9800 3.6400 3.6700 3.6700 10,300
Sep 26, 2023 3.8800 4.0500 3.6200 3.7300 3.7300 34,300
Sep 25, 2023 4.0300 4.0900 3.9200 3.9600 3.9600 10,600
Sep 22, 2023 4.0300 4.2600 4.0300 4.0600 4.0600 15,700
Sep 21, 2023 4.1200 4.1700 4.0200 4.1100 4.1100 13,100
Sep 20, 2023 4.4000 4.5200 4.1200 4.1200 4.1200 26,100
Sep 19, 2023 4.9300 4.9300 4.3300 4.4300 4.4300 43,700
Sep 18, 2023 4.2000 5.2000 4.1800 4.6800 4.6800 144,000
Sep 15, 2023 4.1800 4.3800 4.0400 4.2700 4.2700 33,100
Sep 14, 2023 4.2400 4.9500 4.1400 4.1700 4.1700 125,000
Sep 13, 2023 4.1700 4.6500 4.1300 4.2800 4.2800 48,700
Sep 12, 2023 1:20 Stock Splits
Sep 12, 2023 5.0000 5.0000 4.1500 4.1700 4.1700 116,400
Sep 11, 2023 4.4000 5.2000 4.4000 5.2000 5.2000 55,140
Sep 8, 2023 4.4000 4.6000 4.2000 4.4000 4.4000 16,915
Sep 7, 2023 4.2000 4.4000 4.2000 4.4000 4.4000 12,965
Sep 6, 2023 3.8000 4.4000 3.8000 4.2000 4.2000 13,445
Sep 5, 2023 4.0000 4.2000 3.8000 4.0000 4.0000 9,650
Sep 1, 2023 4.2000 4.2000 3.8000 4.0000 4.0000 9,550
Aug 31, 2023 3.6000 4.4000 3.6000 4.0000 4.0000 63,590
Aug 30, 2023 3.4000 3.8000 3.4000 3.6000 3.6000 6,640
Aug 29, 2023 3.6000 3.8000 3.4000 3.4000 3.4000 16,740
Aug 28, 2023 3.8000 3.8000 3.6000 3.6000 3.6000 5,140
Aug 25, 2023 3.8000 4.0000 3.6000 3.6000 3.6000 5,435
Aug 24, 2023 3.8000 4.0000 3.6000 4.0000 4.0000 4,905
Aug 23, 2023 4.0000 4.0000 3.8000 3.8000 3.8000 13,210
Aug 22, 2023 4.2000 4.2000 4.0000 4.0000 4.0000 5,225
Aug 21, 2023 4.0000 4.2000 3.8000 4.0000 4.0000 6,000
Aug 18, 2023 4.0000 4.2000 3.8000 4.2000 4.2000 10,630
Aug 17, 2023 4.2000 4.2000 4.0000 4.2000 4.2000 1,830
Aug 16, 2023 4.2000 4.2000 4.0000 4.2000 4.2000 4,250
Aug 15, 2023 4.2000 4.4000 4.0000 4.2000 4.2000 5,780
Aug 14, 2023 4.2000 4.2000 4.0000 4.2000 4.2000 4,165
Aug 11, 2023 4.2000 4.2000 4.0000 4.2000 4.2000 13,530
Aug 10, 2023 4.2000 4.4000 4.0000 4.2000 4.2000 5,210
Aug 9, 2023 4.4000 4.4000 4.2000 4.4000 4.4000 4,655
Aug 8, 2023 4.2000 4.8000 4.2000 4.4000 4.4000 14,215
Aug 7, 2023 4.2000 4.4000 4.0000 4.2000 4.2000 9,595
Aug 4, 2023 4.6000 4.6000 3.4000 4.2000 4.2000 31,315
Aug 3, 2023 4.6000 4.6000 4.2000 4.2000 4.2000 36,055
Aug 2, 2023 4.4000 5.2000 4.4000 4.6000 4.6000 50,435
Aug 1, 2023 5.4000 8.2000 4.8000 5.0000 5.0000 955,095
Jul 31, 2023 4.6000 4.8000 4.6000 4.6000 4.6000 7,835
Jul 28, 2023 4.6000 4.8000 4.4000 4.8000 4.8000 3,335
Jul 27, 2023 4.6000 4.6000 4.6000 4.6000 4.6000 2,490
Jul 26, 2023 4.8000 4.8000 4.6000 4.6000 4.6000 2,270
Jul 25, 2023 5.0000 5.0000 4.8000 4.8000 4.8000 975
Jul 24, 2023 4.6000 4.8000 4.6000 4.8000 4.8000 1,175
Jul 21, 2023 4.8000 5.0000 4.8000 4.8000 4.8000 2,625
Jul 20, 2023 5.0000 5.0000 4.8000 5.0000 5.0000 1,995
Jul 19, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 700
Jul 18, 2023 5.2000 5.2000 4.8000 5.0000 5.0000 4,990
Jul 17, 2023 5.0000 5.2000 5.0000 5.0000 5.0000 3,465
Jul 14, 2023 5.0000 5.2000 5.0000 5.0000 5.0000 2,490
Jul 13, 2023 5.0000 5.0000 4.8000 4.8000 4.8000 5,305
Jul 12, 2023 5.0000 5.0000 4.8000 4.8000 4.8000 2,215
Jul 11, 2023 4.8000 5.0000 4.6000 4.8000 4.8000 2,160
Jul 10, 2023 5.0000 5.0000 4.6000 4.8000 4.8000 3,980
Jul 7, 2023 4.6000 5.0000 4.6000 5.0000 5.0000 5,145
Jul 6, 2023 4.4000 4.6000 4.4000 4.4000 4.4000 4,420
Jul 5, 2023 4.8000 4.8000 4.6000 4.6000 4.6000 3,100
Jul 3, 2023 4.8000 4.8000 4.4000 4.8000 4.8000 3,325
Jun 30, 2023 4.6000 5.0000 4.4000 4.6000 4.6000 3,340
Jun 29, 2023 4.6000 5.0000 4.6000 4.8000 4.8000 1,185
Jun 28, 2023 4.8000 5.0000 4.6000 4.6000 4.6000 2,595
Jun 27, 2023 5.0000 5.0000 4.6000 4.6000 4.6000 1,030
Jun 26, 2023 5.0000 5.2000 4.4000 4.6000 4.6000 7,620
Jun 23, 2023 5.4000 5.4000 4.8000 5.0000 5.0000 5,630
Jun 22, 2023 5.0000 5.0000 4.8000 4.8000 4.8000 2,135
Jun 21, 2023 4.8000 5.0000 4.8000 4.8000 4.8000 4,435
Jun 20, 2023 4.8000 5.2000 4.8000 5.0000 5.0000 3,180
Jun 16, 2023 5.0000 5.2000 4.8000 5.2000 5.2000 2,785
Jun 15, 2023 4.6000 5.4000 4.6000 5.2000 5.2000 1,625
Jun 14, 2023 5.2000 5.4000 4.8000 5.0000 5.0000 7,745
Jun 13, 2023 5.2000 5.6000 5.0000 5.4000 5.4000 4,465
Jun 12, 2023 5.6000 5.6000 5.0000 5.2000 5.2000 7,085
Jun 9, 2023 5.6000 6.0000 5.6000 5.8000 5.8000 14,545
Jun 8, 2023 5.8000 6.0000 5.0000 5.4000 5.4000 29,470
Jun 7, 2023 5.8000 6.0000 5.6000 5.8000 5.8000 4,235
Jun 6, 2023 6.2000 6.4000 5.6000 6.0000 6.0000 8,650
Jun 5, 2023 5.8000 6.2000 5.6000 6.2000 6.2000 7,045
Jun 2, 2023 6.0000 6.2000 5.6000 5.8000 5.8000 6,245
Jun 1, 2023 6.2000 6.2000 5.0000 5.6000 5.6000 7,820
May 31, 2023 6.0000 6.2000 5.8000 6.2000 6.2000 6,000
May 30, 2023 5.8000 6.4000 5.6000 5.8000 5.8000 4,620
May 26, 2023 5.6000 6.4000 5.6000 6.0000 6.0000 21,915
May 25, 2023 6.0000 6.0000 5.6000 5.8000 5.8000 3,885
May 24, 2023 5.2000 6.2000 5.2000 6.0000 6.0000 13,790
May 23, 2023 5.4000 5.6000 5.2000 5.4000 5.4000 3,105
May 22, 2023 5.8000 5.8000 5.2000 5.6000 5.6000 4,770
May 19, 2023 5.4000 5.6000 5.0000 5.4000 5.4000 6,155
May 18, 2023 5.4000 5.6000 5.0000 5.4000 5.4000 6,350
May 17, 2023 5.8000 6.2000 5.4000 5.6000 5.6000 11,870
May 16, 2023 5.2000 6.8000 4.8000 6.0000 6.0000 110,535
May 15, 2023 4.8000 5.2000 4.4000 5.2000 5.2000 15,790
May 12, 2023 4.6000 5.0000 4.2000 4.6000 4.6000 29,245
May 11, 2023 5.0000 5.6000 4.0000 5.0000 5.0000 219,970
May 10, 2023 4.2000 4.8000 4.0000 4.0000 4.0000 242,450
May 9, 2023 4.4000 5.0000 4.2000 4.2000 4.2000 6,065
May 8, 2023 4.2000 5.0000 4.2000 4.6000 4.6000 5,115
May 5, 2023 4.0000 4.6000 4.0000 4.2000 4.2000 6,850
May 4, 2023 4.2000 4.2000 3.6000 4.2000 4.2000 12,405
May 3, 2023 4.0000 4.2000 3.8000 4.0000 4.0000 10,160
May 2, 2023 4.4000 5.4000 3.8000 4.0000 4.0000 26,870
May 1, 2023 6.0000 6.0000 4.2000 4.2000 4.2000 3,845
Apr 28, 2023 4.2000 4.8000 4.0000 4.6000 4.6000 20,700
Apr 27, 2023 4.4000 4.4000 4.0000 4.2000 4.2000 2,250
Apr 26, 2023 4.2000 4.4000 4.0000 4.2000 4.2000 4,595
Apr 25, 2023 4.2000 4.6000 4.0000 4.2000 4.2000 2,740

Related Tickers

CNSP CNS Pharmaceuticals, Inc.
0.2140
+1.90%
 
KA Kineta, Inc.
0.6200
-7.44%
 
INM InMed Pharmaceuticals Inc.
0.3030
+10.99%
 
AZTR Azitra, Inc.
0.2249
-2.89%
 
HSTO Histogen Inc.
0.3501
+0.03%
 
ONCO Onconetix, Inc.
0.1221
+2.61%
 
PXMD PaxMedica, Inc.
0.6920
-3.35%
 
PBLA Panbela Therapeutics, Inc.
0.4101
-2.36%
 
ASLN ASLAN Pharmaceuticals Limited
0.4700
+1.08%
 
AKTX Akari Therapeutics, Plc
1.1900
-2.46%