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 (%)
Apr 12, 2024 0.6200 0 -0.09(-12.91%)
Apr 11, 2024 0.8300 0.8300 0.7000 0.7119 67,454 -0.14(-16.25%)
Apr 10, 2024 0.8710 0.8900 0.8288 0.8500 19,446 -0.03(-3.42%)
Apr 09, 2024 0.8872 0.9088 0.8421 0.8801 8,792 -0.01(-1.19%)
Apr 08, 2024 0.8500 0.8996 0.8400 0.8907 8,176 +0.05(+5.60%)
Apr 05, 2024 0.9053 0.9100 0.8291 0.8435 18,985 +0.00(+0.40%)
Apr 04, 2024 0.9656 0.9656 0.8400 0.8401 58,809 -0.08(-8.80%)
Apr 03, 2024 0.8000 1.050 0.7660 0.9212 209,987 +0.12(+15.15%)
Apr 02, 2024 0.7800 0.8500 0.7800 0.8000 10,021 +0.01(+0.78%)
Apr 01, 2024 0.9900 0.9900 0.7700 0.7938 44,699 -0.13(-13.72%)
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%)
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.