Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.8200	0.9482	0.8200	0.9200	57,748	+0.10(+12.20%)
Mar 27, 2024	0.7900	0.8347	0.7500	0.8200	101,941	+0.01(+1.05%)
Mar 26, 2024	0.7900	0.8650	0.7000	0.8115	326,422	-0.87(-51.70%)
Mar 25, 2024	1.680	1.737	1.640	1.680	88,467	+0.01(+0.60%)
Mar 22, 2024	1.670	1.990	1.630	1.670	279,866	-0.03(-1.76%)
Mar 21, 2024	1.620	1.700	1.620	1.700	20,084	+0.08(+4.94%)
Mar 20, 2024	1.650	1.649	1.620	1.620	4,734	+0.01(+0.62%)
Mar 19, 2024	1.630	1.700	1.610	1.610	12,484	-0.07(-4.17%)
Mar 18, 2024	1.620	1.680	1.600	1.680	33,616	+0.05(+3.07%)
Mar 15, 2024	1.650	1.710	1.600	1.630	28,947	-0.01(-0.61%)
Mar 14, 2024	1.670	1.700	1.620	1.640	15,245	-0.03(-1.80%)
Mar 13, 2024	1.720	1.780	1.670	1.670	29,823	-0.05(-2.91%)
Mar 12, 2024	1.740	1.790	1.700	1.720	20,032	-0.06(-3.37%)
Mar 11, 2024	1.680	1.860	1.650	1.780	129,587	+0.16(+9.54%)
Mar 08, 2024	1.560	1.760	1.560	1.625	95,571	+0.06(+4.17%)
Mar 07, 2024	1.500	1.600	1.500	1.560	22,734	+0.00(+0.00%)
Mar 06, 2024	1.600	1.618	1.550	1.560	18,132	-0.02(-1.27%)
Mar 05, 2024	1.630	1.746	1.520	1.580	21,428	+0.00(+0.00%)
Mar 04, 2024	1.680	1.680	1.570	1.580	53,584	-0.06(-3.66%)
Mar 01, 2024	1.650	1.730	1.610	1.640	44,940	+0.09(+5.81%)
Feb 29, 2024	1.910	1.966	1.550	1.550	237,290	-0.75(-32.61%)
Feb 28, 2024	1.770	2.470	1.730	2.300	672,541	+0.46(+25.00%)
Feb 27, 2024	1.880	1.880	1.830	1.840	17,077	-0.03(-1.60%)
Feb 26, 2024	1.780	1.870	1.780	1.870	14,000	+0.05(+2.75%)
Feb 23, 2024	1.810	1.880	1.790	1.820	19,576	-0.03(-1.62%)
Feb 22, 2024	1.960	1.960	1.810	1.850	34,833	-0.09(-4.64%)
Feb 21, 2024	1.670	2.053	1.670	1.940	267,691	+0.27(+16.17%)
Feb 20, 2024	1.700	1.700	1.600	1.670	29,651	-0.04(-2.34%)
Feb 16, 2024	1.680	1.760	1.630	1.710	26,357	+0.03(+1.79%)
Feb 15, 2024	1.670	1.750	1.670	1.680	20,222	-0.14(-7.69%)
Feb 14, 2024	1.800	1.820	1.720	1.820	14,806	+0.10(+5.81%)
Feb 13, 2024	1.670	1.720	1.640	1.720	14,987	+0.03(+1.78%)
Feb 12, 2024	1.750	1.790	1.630	1.690	38,451	-0.09(-5.06%)
Feb 09, 2024	1.730	1.910	1.630	1.780	173,958	+0.02(+1.14%)
Feb 08, 2024	1.690	1.760	1.640	1.760	11,749	+0.06(+3.53%)
Feb 07, 2024	1.640	1.720	1.644	1.700	6,298	+0.00(+0.00%)
Feb 06, 2024	1.750	1.775	1.660	1.700	18,949	-0.04(-2.30%)
Feb 05, 2024	1.830	1.890	1.700	1.740	12,917	-0.05(-2.78%)
Feb 02, 2024	1.890	1.930	1.580	1.790	41,388	-0.12(-6.30%)
Feb 01, 2024	1.910	1.920	1.850	1.910	36,849	-0.04(-2.05%)
Jan 31, 2024	1.800	1.980	1.802	1.950	50,888	+0.07(+3.72%)
Jan 30, 2024	1.800	1.960	1.755	1.880	240,061	+0.06(+3.30%)
Jan 29, 2024	1.660	1.880	1.640	1.820	125,195	+0.14(+8.33%)
Jan 26, 2024	1.560	1.720	1.560	1.680	42,390	+0.06(+3.70%)
Jan 25, 2024	1.610	1.620	1.560	1.620	11,649	+0.00(+0.00%)
Jan 24, 2024	1.610	1.690	1.580	1.620	19,827	+0.00(+0.00%)
Jan 23, 2024	1.640	1.700	1.580	1.620	26,427	-0.02(-1.22%)
Jan 22, 2024	1.660	1.700	1.630	1.640	32,918	-0.05(-2.96%)
Jan 19, 2024	1.700	1.710	1.570	1.690	32,766	+0.00(+0.00%)
Jan 18, 2024	1.800	1.800	1.660	1.690	39,559	-0.10(-5.59%)
Jan 17, 2024	1.810	1.860	1.750	1.790	29,399	-0.08(-4.28%)
Jan 16, 2024	1.930	1.940	1.780	1.870	121,407	-0.04(-2.09%)
Jan 12, 2024	2.110	2.110	1.870	1.910	130,447	-0.18(-8.61%)
Jan 11, 2024	2.240	2.260	2.050	2.090	179,637	-0.16(-7.11%)
Jan 10, 2024	2.240	2.910	2.130	2.250	2,007,760	+0.05(+2.27%)
Jan 09, 2024	2.080	2.340	2.000	2.200	492,879	-0.05(-2.22%)
Jan 08, 2024	2.010	2.550	1.820	2.250	2,243,470	+0.47(+26.40%)
Jan 05, 2024	1.930	1.930	1.750	1.780	825,898	-0.15(-7.77%)
Jan 04, 2024	2.070	2.070	1.870	1.930	82,086	+0.04(+2.12%)
Jan 03, 2024	2.080	2.410	1.850	1.890	926,463	-0.19(-9.13%)
Jan 02, 2024	2.000	2.090	1.930	2.080	27,426	+0.03(+1.46%)
Dec 29, 2023	2.280	2.360	2.000	2.050	144,083	-0.31(-13.14%)
Dec 28, 2023	2.420	2.780	2.257	2.360	779,148	+0.16(+7.27%)
Dec 27, 2023	1.840	2.359	1.840	2.200	326,900	+0.37(+20.22%)
Dec 26, 2023	1.890	1.897	1.820	1.830	20,002	-0.09(-4.69%)
Dec 22, 2023	1.960	1.990	1.830	1.920	47,982	+0.00(+0.00%)
Dec 21, 2023	2.000	2.000	1.920	1.920	16,015	-0.06(-3.03%)
Dec 20, 2023	2.060	2.070	1.980	1.980	39,046	+0.02(+1.02%)
Dec 19, 2023	1.930	1.982	1.930	1.960	14,056	-0.01(-0.51%)
Dec 18, 2023	2.000	2.000	1.920	1.970	12,907	-0.03(-1.46%)
Dec 15, 2023	2.100	2.100	1.980	1.999	25,176	-0.05(-2.48%)
Dec 14, 2023	2.030	2.220	1.980	2.050	63,880	+0.05(+2.50%)
Dec 13, 2023	1.770	2.280	1.740	2.000	228,035	+0.22(+12.36%)
Dec 12, 2023	1.840	1.958	1.730	1.780	101,627	-0.04(-2.20%)
Dec 11, 2023	1.920	2.000	1.810	1.820	97,429	-0.08(-4.21%)
Dec 08, 2023	2.040	2.050	1.870	1.900	113,751	-0.13(-6.40%)
Dec 07, 2023	2.250	2.250	1.975	2.030	86,708	-0.14(-6.45%)
Dec 06, 2023	2.300	2.430	2.150	2.170	138,138	-0.11(-4.82%)
Dec 05, 2023	2.360	2.730	2.280	2.280	181,073	-0.39(-14.61%)
Dec 04, 2023	2.890	2.990	2.540	2.670	285,253	-0.55(-17.08%)
Dec 01, 2023	4.090	4.090	3.010	3.220	887,966	-2.54(-44.10%)
Nov 30, 2023	2.810	7.470	2.260	5.760	19,393,138	+3.80(+193.89%)
Nov 29, 2023	1.910	2.000	1.860	1.960	24,417	+0.06(+3.15%)
Nov 28, 2023	2.080	2.098	1.900	1.900	21,405	-0.18(-8.65%)
Nov 27, 2023	2.100	2.280	2.080	2.080	24,145	-0.04(-1.89%)
Nov 24, 2023	2.090	2.180	2.090	2.120	9,724	+0.01(+0.47%)
Nov 22, 2023	2.210	2.237	2.110	2.110	19,990	-0.15(-6.64%)
Nov 21, 2023	2.390	2.390	2.200	2.260	20,725	-0.14(-5.64%)
Nov 20, 2023	2.630	2.630	2.370	2.395	20,844	-0.21(-7.88%)
Nov 17, 2023	2.570	2.727	2.510	2.600	84,703	+0.25(+10.64%)
Nov 16, 2023	2.700	2.730	2.350	2.350	38,125	-0.41(-14.86%)
Nov 15, 2023	2.820	2.978	2.700	2.760	35,049	-0.14(-4.89%)
Nov 14, 2023	2.600	3.530	2.600	2.902	400,967	+0.30(+11.68%)
Nov 13, 2023	2.730	2.799	2.598	2.598	5,932	-0.16(-5.86%)
Nov 10, 2023	2.720	2.982	2.710	2.760	25,403	+0.00(+0.00%)
Nov 09, 2023	2.795	2.855	2.710	2.760	18,982	-0.14(-4.95%)
Nov 08, 2023	2.850	2.990	2.850	2.904	19,951	+0.03(+1.17%)
Nov 07, 2023	2.690	3.130	2.580	2.870	45,130	+0.38(+15.27%)
Nov 06, 2023	2.717	2.746	2.490	2.490	60,471	-0.28(-10.11%)
Nov 03, 2023	2.543	2.845	2.543	2.770	12,108	+0.23(+9.06%)
Nov 02, 2023	2.480	2.540	2.390	2.540	8,304	+0.10(+4.10%)
Nov 01, 2023	2.450	2.503	2.350	2.440	16,618	-0.03(-1.18%)
Oct 31, 2023	2.460	2.520	2.420	2.469	4,180	+0.01(+0.37%)
Oct 30, 2023	2.580	2.610	2.450	2.460	11,068	-0.18(-6.82%)
Oct 27, 2023	2.750	2.883	2.640	2.640	3,349	+0.02(+0.76%)
Oct 26, 2023	2.730	2.990	2.530	2.620	32,815	-0.11(-4.03%)
Oct 25, 2023	2.740	2.800	2.730	2.730	3,191	-0.19(-6.51%)
Oct 24, 2023	2.846	2.977	2.810	2.920	6,164	+0.06(+2.10%)
Oct 23, 2023	3.035	3.035	2.830	2.860	2,621	-0.01(-0.35%)
Oct 20, 2023	2.900	2.900	2.870	2.870	2,010	-0.09(-3.04%)
Oct 19, 2023	3.030	3.060	2.890	2.960	7,272	-0.20(-6.33%)
Oct 18, 2023	3.210	3.210	3.000	3.160	7,375	+0.01(+0.32%)
Oct 17, 2023	3.540	3.600	3.150	3.150	18,871	-0.01(-0.32%)
Oct 16, 2023	3.510	3.510	3.160	3.160	18,313	-0.13(-3.95%)
Oct 13, 2023	2.760	3.550	2.740	3.290	73,747	+0.58(+21.18%)
Oct 12, 2023	2.900	2.960	2.700	2.715	39,646	-0.02(-0.55%)
Oct 11, 2023	2.840	2.880	2.650	2.730	8,732	-0.06(-2.15%)
Oct 10, 2023	2.710	2.869	2.704	2.790	6,707	+0.08(+2.95%)
Oct 09, 2023	3.000	3.030	2.650	2.710	16,445	-0.24(-8.14%)
Oct 06, 2023	3.510	3.655	2.930	2.950	58,043	-0.62(-17.37%)
Oct 05, 2023	3.920	3.965	3.559	3.570	16,092	-0.09(-2.53%)
Oct 04, 2023	3.650	3.800	3.610	3.663	8,036	-0.02(-0.48%)
Oct 03, 2023	3.660	3.940	3.650	3.680	5,984	+0.06(+1.66%)
Oct 02, 2023	3.660	3.700	3.610	3.620	7,939	-0.02(-0.55%)
Sep 29, 2023	3.700	3.772	3.640	3.640	5,107	+0.00(+0.00%)
Sep 28, 2023	3.700	3.820	3.640	3.640	10,657	-0.03(-0.82%)
Sep 27, 2023	3.680	3.980	3.640	3.670	10,334	-0.06(-1.66%)
Sep 26, 2023	3.880	4.050	3.620	3.732	34,314	-0.22(-5.64%)
Sep 25, 2023	4.030	4.030	3.920	3.955	10,577	-0.10(-2.59%)
Sep 22, 2023	4.035	4.256	4.035	4.060	15,722	-0.05(-1.21%)
Sep 21, 2023	4.120	4.167	4.020	4.110	13,123	-0.01(-0.25%)
Sep 20, 2023	4.400	4.520	4.120	4.120	26,072	-0.31(-7.00%)
Sep 19, 2023	4.930	4.930	4.330	4.430	43,730	-0.25(-5.34%)
Sep 18, 2023	4.200	5.200	4.180	4.680	140,467	+0.41(+9.60%)
Sep 15, 2023	4.180	4.380	4.040	4.270	33,177	+0.10(+2.40%)
Sep 14, 2023	4.240	4.950	4.160	4.170	125,066	-0.11(-2.57%)
Sep 13, 2023	4.170	4.654	4.130	4.280	48,485	+0.11(+2.64%)
Sep 12, 2023	5.000	5.000	4.150	4.170	116,478	-0.93(-18.24%)
Sep 11, 2023	4.458	5.100	4.458	5.100	54,516	+0.79(+18.33%)
Sep 08, 2023	4.400	4.600	4.152	4.310	16,996	-0.01(-0.32%)
Sep 07, 2023	4.220	4.460	4.202	4.324	12,961	+0.08(+1.98%)
Sep 06, 2023	3.802	4.362	3.802	4.240	13,451	+0.24(+6.00%)
Sep 05, 2023	3.980	4.160	3.806	4.000	9,484	-0.00(-0.05%)
Sep 01, 2023	4.160	4.160	3.708	4.002	9,552	+0.08(+2.09%)
Aug 31, 2023	3.660	4.400	3.600	3.920	62,497	+0.38(+10.86%)
Aug 30, 2023	3.406	3.718	3.400	3.536	6,639	+0.13(+3.94%)
Aug 29, 2023	3.600	3.880	3.400	3.402	16,356	-0.22(-6.02%)
Aug 28, 2023	3.800	3.800	3.600	3.620	5,141	-0.04(-1.15%)
Aug 25, 2023	3.800	3.970	3.604	3.662	5,433	-0.26(-6.58%)
Aug 24, 2023	3.878	3.992	3.640	3.920	4,901	+0.12(+3.16%)
Aug 23, 2023	3.966	4.058	3.782	3.800	13,073	-0.20(-5.00%)
Aug 22, 2023	4.140	4.140	3.920	4.000	5,227	+0.08(+2.09%)
Aug 21, 2023	3.994	4.190	3.882	3.918	5,990	-0.28(-6.71%)
Aug 18, 2023	4.000	4.200	3.800	4.200	10,631	+0.10(+2.39%)
Aug 17, 2023	4.158	4.260	4.002	4.102	1,834	-0.04(-0.92%)
Aug 16, 2023	4.254	4.278	4.000	4.140	4,242	+0.04(+0.88%)
Aug 15, 2023	4.200	4.300	4.000	4.104	5,776	-0.08(-1.82%)
Aug 14, 2023	4.206	4.206	4.000	4.180	4,166	-0.01(-0.14%)
Aug 11, 2023	4.188	4.188	3.900	4.186	13,528	+0.06(+1.36%)
Aug 10, 2023	4.200	4.400	4.000	4.130	5,198	-0.19(-4.49%)
Aug 09, 2023	4.400	4.400	4.120	4.324	4,544	-0.08(-1.73%)
Aug 08, 2023	4.200	4.800	4.120	4.400	14,216	+0.20(+4.76%)
Aug 07, 2023	4.108	4.358	4.000	4.200	9,494	-0.06(-1.32%)
Aug 04, 2023	4.598	4.598	3.354	4.256	31,313	+0.03(+0.81%)
Aug 03, 2023	4.558	4.690	4.200	4.222	36,080	-0.41(-8.85%)
Aug 02, 2023	4.400	5.100	4.400	4.632	50,566	-0.27(-5.47%)
Aug 01, 2023	5.400	8.298	4.852	4.900	955,472	+0.25(+5.38%)
Jul 31, 2023	4.500	4.800	4.500	4.650	7,792	-0.07(-1.44%)
Jul 28, 2023	4.442	4.790	4.442	4.718	3,333	+0.10(+2.12%)
Jul 27, 2023	4.600	4.640	4.500	4.620	2,491	+0.02(+0.43%)
Jul 26, 2023	4.790	4.820	4.600	4.600	2,271	-0.21(-4.33%)
Jul 25, 2023	4.900	4.914	4.736	4.808	979	+0.05(+1.14%)
Jul 24, 2023	4.600	4.880	4.600	4.754	1,174	-0.02(-0.34%)
Jul 21, 2023	4.820	4.930	4.760	4.770	2,628	-0.17(-3.48%)
Jul 20, 2023	5.000	5.020	4.802	4.942	1,994	+0.02(+0.45%)
Jul 19, 2023	4.900	5.020	4.900	4.920	701	-0.05(-1.01%)
Jul 18, 2023	5.100	5.108	4.800	4.970	4,990	-0.11(-2.09%)
Jul 17, 2023	5.000	5.100	5.000	5.076	3,465	+0.04(+0.71%)
Jul 14, 2023	5.000	5.100	4.940	5.040	2,487	+0.18(+3.70%)
Jul 13, 2023	5.000	5.030	4.820	4.860	5,304	-0.02(-0.49%)
Jul 12, 2023	5.000	5.000	4.800	4.884	2,214	+0.00(+0.08%)
Jul 11, 2023	4.724	5.056	4.678	4.880	2,159	+0.01(+0.16%)
Jul 10, 2023	5.000	5.000	4.624	4.872	3,984	-0.13(-2.56%)
Jul 07, 2023	4.600	5.000	4.540	5.000	5,146	+0.54(+12.16%)
Jul 06, 2023	4.400	4.564	4.340	4.458	4,421	-0.21(-4.54%)
Jul 05, 2023	4.744	4.794	4.564	4.670	3,100	-0.03(-0.72%)
Jul 03, 2023	4.800	4.800	4.402	4.704	3,322	+0.04(+0.94%)
Jun 30, 2023	4.638	4.948	4.422	4.660	3,342	-0.12(-2.47%)
Jun 29, 2023	4.620	4.914	4.620	4.778	1,187	+0.10(+2.09%)
Jun 28, 2023	4.800	5.000	4.678	4.680	2,597	+0.00(+0.04%)
Jun 27, 2023	4.900	4.900	4.620	4.678	1,030	+0.05(+0.99%)
Jun 26, 2023	5.090	5.100	4.422	4.632	7,620	-0.45(-8.82%)
Jun 23, 2023	5.300	5.300	4.708	5.080	5,631	+0.37(+7.90%)
Jun 22, 2023	4.920	4.966	4.708	4.708	2,211	-0.17(-3.52%)
Jun 21, 2023	4.800	5.094	4.800	4.880	4,436	-0.07(-1.41%)
Jun 20, 2023	4.822	5.146	4.822	4.950	3,181	-0.15(-2.94%)
Jun 16, 2023	5.002	5.200	4.800	5.100	2,783	-0.12(-2.37%)
Jun 15, 2023	4.600	5.400	4.600	5.224	1,624	+0.62(+13.57%)
May 08, 2023	4.232	4.998	4.202	4.600	5,012	+0.37(+8.70%)
May 05, 2023	4.030	4.596	4.030	4.232	6,855	+0.03(+0.81%)
May 04, 2023	4.138	4.200	3.600	4.198	12,412	+0.20(+4.95%)
May 03, 2023	4.088	4.178	3.760	4.000	9,761	+0.04(+1.01%)
May 02, 2023	4.310	5.354	3.802	3.960	26,801	-0.24(-5.71%)
May 01, 2023	5.980	5.980	4.200	4.200	2,622	-0.48(-10.26%)
Apr 28, 2023	4.166	4.760	3.974	4.680	20,701	+0.48(+11.43%)
Apr 27, 2023	4.380	4.380	4.000	4.200	1,918	+0.04(+1.06%)
Apr 26, 2023	4.180	4.330	3.972	4.156	4,568	-0.09(-2.12%)
Apr 25, 2023	4.274	4.508	4.042	4.246	2,738	+0.17(+4.07%)
Apr 24, 2023	4.344	4.382	4.000	4.080	8,723	-0.26(-6.08%)
Apr 21, 2023	4.334	4.994	4.200	4.344	19,493	-0.25(-5.52%)
Apr 20, 2023	4.716	5.584	4.374	4.598	17,217	-0.26(-5.43%)
Apr 19, 2023	5.498	5.600	4.460	4.862	28,398	-0.14(-2.76%)
Apr 18, 2023	4.600	6.716	4.202	5.000	106,845	+0.91(+22.19%)
Apr 17, 2023	4.028	4.400	3.966	4.092	5,542	+0.06(+1.59%)
Apr 14, 2023	4.410	4.410	4.000	4.028	3,622	-0.05(-1.23%)
Apr 13, 2023	4.452	4.452	3.802	4.078	4,269	-0.16(-3.82%)
Apr 12, 2023	4.190	4.398	3.800	4.240	6,975	+0.00(+0.00%)
Apr 11, 2023	4.420	4.580	4.180	4.240	14,222	-0.18(-4.07%)
Apr 10, 2023	4.750	4.750	4.240	4.420	4,607	+0.02(+0.45%)
Apr 06, 2023	4.242	4.600	4.242	4.400	3,481	-0.02(-0.50%)
Apr 05, 2023	4.800	4.800	4.326	4.422	6,105	-0.06(-1.29%)
Apr 04, 2023	4.414	4.616	4.400	4.480	3,518	+0.05(+1.22%)

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.

Ampio Pharmaceuticals (NY: AMPE )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Ampio Pharmaceuticals (NY: AMPE )

Historical Prices

Sections

Services

Poteau Daily News