Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Mar 31, 2014 1776 1908 1764 1905 3,963 +144.00(+8.18%)
Mar 28, 2014 1788 1815 1716 1761 2,245 -15.00(-0.84%)
Mar 27, 2014 1722 1779 1638 1776 2,898 +66.00(+3.86%)
Mar 26, 2014 1851 1890 1700 1710 3,761 -150.00(-8.06%)
Mar 25, 2014 1890 1917 1821 1860 1,979 -30.00(-1.59%)
Mar 24, 2014 1962 1986 1734 1890 3,663 -69.00(-3.52%)
Mar 21, 2014 1971 1995 1863 1959 2,906 -12.00(-0.61%)
Mar 20, 2014 1968 2025 1936 1971 1,748 -9.00(-0.45%)
Mar 19, 2014 2016 2055 1938 1980 2,024 -33.00(-1.64%)
Mar 18, 2014 1890 2019 1881 2013 3,191 +141.00(+7.53%)
Mar 17, 2014 1998 1998 1863 1872 3,271 -90.00(-4.59%)
Mar 14, 2014 2010 2031 1914 1962 3,218 -6.00(-0.30%)
Mar 13, 2014 2037 2058 1844 1968 4,454 -48.00(-2.38%)
Mar 12, 2014 2040 2067 1962 2016 1,983 -15.00(-0.74%)
Mar 11, 2014 2139 2151 1991 2031 3,098 -48.00(-2.31%)
Mar 10, 2014 2070 2091 1950 2079 4,014 +12.00(+0.58%)
Mar 07, 2014 2112 2121 2025 2067 4,007 +3.00(+0.15%)
Mar 06, 2014 2196 2208 2055 2064 6,322 -135.00(-6.14%)
Mar 05, 2014 2259 2285 2199 2199 2,332 -51.00(-2.27%)
Mar 04, 2014 2223 2319 2196 2250 3,218 +60.00(+2.74%)
Mar 03, 2014 2145 2241 2115 2190 4,442 +54.00(+2.53%)
Feb 28, 2014 2241 2454 2103 2136 31,186 -246.00(-10.33%)
Feb 27, 2014 2538 2538 2358 2382 5,835 -153.00(-6.04%)
Feb 26, 2014 2532 2625 2520 2535 2,226 -6.00(-0.24%)
Feb 25, 2014 2616 2730 2535 2541 2,149 -135.00(-5.04%)
Feb 24, 2014 2706 2793 2616 2676 2,970 -18.00(-0.67%)
Feb 21, 2014 2604 2753 2550 2694 1,493 +132.00(+5.15%)
Feb 20, 2014 2544 2586 2490 2562 902 +33.00(+1.30%)
Feb 19, 2014 2598 2628 2523 2529 1,259 -90.00(-3.44%)
Feb 18, 2014 2619 2688 2604 2619 853 -6.00(-0.23%)
Feb 14, 2014 2700 2625 2625 2625 1,123 -69.00(-2.56%)
Feb 13, 2014 2670 2721 2626 2694 1,072 +48.00(+1.81%)
Feb 12, 2014 2748 2748 2643 2646 741 -75.00(-2.76%)
Feb 11, 2014 2781 2808 2691 2721 1,459 -27.00(-0.98%)
Feb 10, 2014 2571 2760 2517 2748 1,233 +183.00(+7.13%)
Feb 07, 2014 2478 2625 2463 2565 955 +90.00(+3.64%)
Feb 06, 2014 2490 2548 2415 2475 980 -15.00(-0.60%)
Feb 05, 2014 2463 2514 2313 2490 1,015 +15.00(+0.61%)
Feb 04, 2014 2460 2541 2415 2475 1,277 +84.00(+3.51%)
Feb 03, 2014 2556 2595 2382 2391 1,382 -165.00(-6.46%)
Jan 31, 2014 2574 2634 2538 2556 732 -78.00(-2.96%)
Jan 30, 2014 2565 2670 2520 2634 995 +111.00(+4.40%)
Jan 29, 2014 2622 2622 2490 2523 1,263 -123.00(-4.65%)
Jan 28, 2014 2607 2658 2559 2646 756 +39.00(+1.50%)
Jan 27, 2014 2703 2730 2541 2607 1,322 -102.00(-3.77%)
Jan 24, 2014 2835 2853 2670 2709 1,482 -129.00(-4.55%)
Jan 23, 2014 2832 2910 2739 2838 1,342 -15.00(-0.53%)
Jan 22, 2014 2889 3000 2730 2853 2,122 -66.00(-2.26%)
Jan 21, 2014 2742 3120 2688 2919 5,224 +240.00(+8.96%)
Jan 17, 2014 2760 2679 2679 2679 1,228 -93.00(-3.35%)
Jan 16, 2014 2586 2805 2580 2772 1,486 +168.00(+6.45%)
Jan 15, 2014 2676 2697 2553 2604 975 -57.00(-2.14%)
Jan 14, 2014 2652 2682 2523 2661 896 +30.00(+1.14%)
Jan 13, 2014 2910 2910 2571 2631 2,754 -174.00(-6.20%)
Jan 10, 2014 2460 2940 2436 2805 5,598 +369.00(+15.15%)
Jan 09, 2014 2358 2436 2328 2436 1,093 +78.00(+3.31%)
Jan 08, 2014 2325 2388 2280 2358 1,069 +24.00(+1.03%)
Jan 07, 2014 2238 2343 2235 2334 985 +105.00(+4.71%)
Jan 06, 2014 2310 2310 2199 2229 809 -48.00(-2.11%)
Jan 03, 2014 2136 2280 2136 2277 1,364 +138.00(+6.45%)
Jan 02, 2014 2148 2250 2118 2139 1,320 +0.00(+0.00%)
Dec 31, 2013 2109 2139 2139 2139 941 +30.00(+1.42%)
Dec 30, 2013 2121 2144 2079 2109 829 -21.00(-0.99%)
Dec 27, 2013 2130 2220 2082 2130 1,309 -99.00(-4.44%)
Dec 26, 2013 2301 2349 2181 2229 931 -66.00(-2.88%)
Dec 24, 2013 2265 2331 2262 2295 362 +21.00(+0.92%)
Dec 23, 2013 2187 2307 2187 2274 1,065 +102.00(+4.70%)
Dec 20, 2013 2118 2247 2103 2172 1,461 +48.00(+2.26%)
Dec 19, 2013 2145 2172 2106 2124 536 -18.00(-0.84%)
Dec 18, 2013 2115 2154 2070 2142 587 +24.00(+1.13%)
Dec 17, 2013 2148 2166 2100 2118 634 -24.00(-1.12%)
Dec 16, 2013 2019 2142 1995 2142 900 +120.00(+5.93%)
Dec 13, 2013 2028 2169 1995 2022 934 +6.00(+0.30%)
Dec 12, 2013 1983 2055 1950 2016 912 +30.00(+1.51%)
Dec 11, 2013 2055 2055 1923 1986 1,399 -60.00(-2.93%)
Dec 10, 2013 2061 2112 2013 2046 635 -24.00(-1.16%)
Dec 09, 2013 2130 2130 2013 2070 979 -54.00(-2.54%)
Dec 06, 2013 2172 2172 2094 2124 543 -21.00(-0.98%)
Dec 05, 2013 2136 2217 2097 2145 628 +3.00(+0.14%)
Dec 04, 2013 2226 2244 2088 2142 1,875 -99.00(-4.42%)
Dec 03, 2013 2421 2421 2238 2241 1,606 -171.00(-7.09%)
Dec 02, 2013 2550 2577 2385 2412 1,763 +33.00(+1.39%)
Nov 29, 2013 2385 2445 2328 2379 747 +51.00(+2.19%)
Nov 27, 2013 2334 2371 2289 2328 530 +3.00(+0.13%)
Nov 26, 2013 2391 2391 2301 2325 441 -12.00(-0.51%)
Nov 25, 2013 2268 2367 2250 2337 934 +24.00(+1.04%)
Nov 22, 2013 2328 2400 2295 2313 931 -24.00(-1.03%)
Nov 21, 2013 2298 2364 2223 2337 1,067 +30.00(+1.30%)
Nov 20, 2013 2394 2418 2265 2307 869 -72.00(-3.03%)
Nov 19, 2013 2415 2481 2361 2379 897 -54.00(-2.22%)
Nov 18, 2013 2487 2511 2418 2433 649 -60.00(-2.41%)
Nov 15, 2013 2460 2514 2451 2493 724 +30.00(+1.22%)
Nov 14, 2013 2475 2526 2424 2463 1,038 +33.00(+1.36%)
Nov 12, 2013 2505 2538 2421 2430 1,254 -93.00(-3.69%)
Nov 11, 2013 2520 2595 2445 2523 689 -63.00(-2.44%)
Nov 08, 2013 2466 2625 2421 2586 919 +135.00(+5.51%)
Nov 07, 2013 2520 2562 2382 2451 1,051 -51.00(-2.04%)
Nov 06, 2013 2541 2607 2470 2502 797 -39.00(-1.53%)
Nov 05, 2013 2541 2577 2453 2541 775 -6.00(-0.24%)
Nov 04, 2013 2607 2697 2520 2547 1,208 -78.00(-2.97%)
Nov 01, 2013 2637 2640 2493 2625 1,763 -27.00(-1.02%)
Oct 31, 2013 2733 2775 2550 2652 2,489 -135.00(-4.84%)
Oct 30, 2013 2922 2985 2745 2787 1,739 -63.00(-2.21%)
Oct 29, 2013 2913 2929 2670 2850 1,573 -57.00(-1.96%)
Oct 28, 2013 3009 3042 2742 2907 2,464 -108.00(-3.58%)
Oct 25, 2013 3156 3180 2928 3015 2,499 -150.00(-4.74%)
Oct 24, 2013 2739 3258 2721 3165 6,316 +444.00(+16.32%)
Oct 23, 2013 2535 2775 2520 2721 1,922 +180.00(+7.08%)
Oct 22, 2013 2502 2577 2481 2541 1,439 +51.00(+2.05%)
Oct 21, 2013 2472 2501 2418 2490 771 -12.00(-0.48%)
Oct 18, 2013 2553 2553 2475 2502 1,379 -3.00(-0.12%)
Oct 17, 2013 2403 2550 2397 2505 1,714 +87.00(+3.60%)
Oct 16, 2013 2355 2490 2343 2418 2,025 +66.00(+2.81%)
Oct 15, 2013 2328 2352 2259 2352 992 +33.00(+1.42%)
Oct 14, 2013 2247 2319 2184 2319 560 +66.00(+2.93%)
Oct 11, 2013 2247 2292 2175 2253 1,153 +6.00(+0.27%)
Oct 10, 2013 2133 2247 2130 2247 798 +153.00(+7.31%)
Oct 09, 2013 2247 2247 2094 2094 1,778 -123.00(-5.55%)
Oct 08, 2013 2277 2322 2190 2217 1,093 -66.00(-2.89%)
Oct 07, 2013 2331 2382 2229 2283 1,300 +12.00(+0.53%)
Oct 04, 2013 2256 2307 2250 2271 397 +0.00(+0.00%)
Oct 03, 2013 2337 2352 2250 2271 957 -63.00(-2.70%)
Oct 02, 2013 2229 2400 2208 2334 1,461 +84.00(+3.73%)
Oct 01, 2013 2340 2430 2193 2250 1,316 -87.00(-3.72%)
Sep 27, 2013 2226 2355 2136 2337 1,912 +75.00(+3.32%)
Sep 26, 2013 1884 2274 1839 2262 3,063 +279.00(+14.07%)
Sep 25, 2013 2076 2076 1962 1983 1,437 -90.00(-4.34%)
Sep 24, 2013 2118 2124 2013 2073 893 -48.00(-2.26%)
Sep 23, 2013 2130 2142 1989 2121 1,113 +18.00(+0.86%)
Sep 20, 2013 2235 2244 2103 2103 1,466 -111.00(-5.01%)
Sep 19, 2013 2190 2220 2145 2214 716 +39.00(+1.79%)
Sep 18, 2013 2241 2259 2145 2175 1,113 -63.00(-2.82%)
Sep 17, 2013 2355 2364 2196 2238 1,227 -99.00(-4.24%)
Sep 16, 2013 2277 2346 2258 2337 1,247 +99.00(+4.42%)
Sep 13, 2013 2220 2262 2175 2238 721 +30.00(+1.36%)
Sep 12, 2013 2214 2229 2181 2208 446 -6.00(-0.27%)
Sep 11, 2013 2217 2241 2190 2214 599 +0.00(+0.00%)
Sep 10, 2013 2172 2217 2136 2214 913 +42.00(+1.93%)
Sep 09, 2013 2109 2172 2088 2172 668 +93.00(+4.47%)
Sep 06, 2013 2097 2142 2046 2079 687 -15.00(-0.72%)
Sep 05, 2013 2109 2133 2076 2094 526 -15.00(-0.71%)
Sep 04, 2013 2097 2145 2046 2109 1,188 +9.00(+0.43%)
Sep 03, 2013 2169 2169 2073 2100 980 -42.00(-1.96%)
Aug 30, 2013 2157 2178 2049 2142 1,629 -18.00(-0.83%)
Aug 29, 2013 2157 2226 2133 2160 1,521 +9.00(+0.42%)
Aug 28, 2013 2124 2181 2070 2151 2,145 +54.00(+2.58%)
Aug 27, 2013 2064 2145 2043 2097 2,089 +33.00(+1.60%)
Aug 26, 2013 1968 2091 1968 2064 1,384 +66.00(+3.30%)
Aug 23, 2013 1965 2001 1935 1998 767 +33.00(+1.68%)
Aug 22, 2013 1953 2007 1950 1965 582 +12.00(+0.61%)
Aug 21, 2013 1920 1995 1890 1953 813 +36.00(+1.88%)
Aug 20, 2013 1860 1920 1827 1917 765 +75.00(+4.07%)
Aug 19, 2013 1869 1941 1827 1842 1,338 -18.00(-0.97%)
Aug 16, 2013 1794 1881 1773 1860 1,008 +45.00(+2.48%)
Aug 15, 2013 1854 1857 1743 1815 1,359 -39.00(-2.10%)
Aug 14, 2013 2097 2100 1785 1854 7,520 +246.00(+15.30%)
Aug 13, 2013 1608 1617 1575 1608 393 -9.00(-0.56%)
Aug 12, 2013 1581 1632 1527 1617 668 +36.00(+2.28%)
Aug 09, 2013 1575 1605 1518 1581 749 -3.00(-0.19%)
Aug 08, 2013 1689 1698 1578 1584 961 -117.00(-6.88%)
Aug 07, 2013 1740 1758 1686 1701 372 -33.00(-1.90%)
Aug 06, 2013 1767 1770 1605 1734 982 -33.00(-1.87%)
Aug 05, 2013 1731 1779 1725 1767 431 +36.00(+2.08%)
Aug 02, 2013 1716 1767 1716 1731 510 +18.00(+1.05%)
Aug 01, 2013 1716 1719 1665 1713 500 +45.00(+2.70%)
Jul 31, 2013 1665 1722 1650 1668 847 +3.00(+0.18%)
Jul 30, 2013 1704 1770 1650 1665 553 -27.00(-1.60%)
Jul 29, 2013 1749 1775 1683 1692 429 -57.00(-3.26%)
Jul 26, 2013 1758 1788 1716 1749 445 -24.00(-1.35%)
Jul 25, 2013 1749 1794 1689 1773 518 +0.00(+0.00%)
Jul 24, 2013 1800 1830 1671 1773 1,544 +18.00(+1.03%)
Jul 23, 2013 2040 2058 1737 1755 2,174 -273.00(-13.46%)
Jul 22, 2013 1935 2028 1929 2028 1,171 +111.00(+5.79%)
Jul 19, 2013 1899 1941 1896 1917 504 +18.00(+0.95%)
Jul 18, 2013 1860 1905 1854 1899 451 +24.96(+1.33%)
Jul 17, 2013 1839 1950 1839 1874 1,144 +32.04(+1.74%)
Jul 16, 2013 1830 1851 1821 1842 397 -3.00(-0.16%)
Jul 15, 2013 1800 1854 1773 1845 732 +48.00(+2.67%)
Jul 12, 2013 1770 1821 1770 1797 536 +15.00(+0.84%)
Jul 11, 2013 1764 1782 1725 1782 636 +18.00(+1.02%)
Jul 10, 2013 1746 1776 1731 1764 384 +15.00(+0.86%)
Jul 09, 2013 1764 1755 1737 1749 355 -6.00(-0.34%)
Jul 08, 2013 1776 1788 1731 1755 504 -18.00(-1.02%)
Jul 05, 2013 1803 1803 1743 1773 282 +3.00(+0.17%)
Jul 03, 2013 1755 1791 1743 1770 455 -9.00(-0.51%)
Jul 02, 2013 1791 1797 1755 1779 1,218 -6.00(-0.34%)
Jul 01, 2013 1779 1791 1713 1785 444 +54.00(+3.12%)
Jun 28, 2013 1704 1737 1692 1731 957 +45.00(+2.67%)
Jun 26, 2013 1716 1728 1653 1686 730 -18.00(-1.06%)
Jun 25, 2013 1779 1758 1677 1704 673 -54.00(-3.07%)
Jun 24, 2013 1800 1800 1713 1758 704 -36.00(-2.01%)
Jun 21, 2013 1770 1815 1740 1794 844 +24.00(+1.36%)
Jun 20, 2013 1836 1836 1752 1770 1,052 -60.00(-3.28%)
Jun 19, 2013 1854 1860 1794 1830 700 +6.00(+0.33%)
Jun 18, 2013 1794 1866 1779 1824 1,191 +36.00(+2.01%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.