OTC Markets EXMKT - Delayed Quote USD

Ampio Pharmaceuticals, Inc. (AMPE)

Compare
0.0022 0.0000 (0.00%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 243
Oct 31, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 590
Oct 30, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Oct 29, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 106
Oct 28, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Oct 25, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 11,061
Oct 24, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 183
Oct 23, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 752
Oct 22, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 971
Oct 21, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Oct 18, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 163
Oct 17, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Oct 16, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 557
Oct 15, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Oct 14, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 1,882
Oct 11, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 1,583
Oct 10, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 4,300
Oct 9, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Oct 8, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 872
Oct 7, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 126
Oct 4, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 416
Oct 3, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Oct 2, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Oct 1, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Sep 30, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Sep 27, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Sep 26, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 5,110
Sep 25, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Sep 24, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Sep 23, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 155
Sep 20, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 312
Sep 19, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 269
Sep 18, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Sep 17, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Sep 16, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Sep 13, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Sep 12, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 918
Sep 11, 2024 0.0020 0.0022 0.0020 0.0022 0.0022 6,279
Sep 10, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 2,156
Sep 9, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 145
Sep 6, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 761
Sep 5, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 1,092
Sep 4, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Sep 3, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Aug 30, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Aug 29, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Aug 28, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 306
Aug 27, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Aug 26, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 5,678
Aug 23, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Aug 22, 2024 0.0033 0.0033 0.0026 0.0026 0.0026 1,119
Aug 21, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Aug 20, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 642
Aug 19, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Aug 16, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Aug 15, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Aug 14, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Aug 13, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 1,019
Aug 12, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Aug 9, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 1,483
Aug 8, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Aug 7, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 257
Aug 6, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 5, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 256
Aug 2, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 283
Aug 1, 2024 0.0002 0.0400 0.0002 0.0002 0.0002 20,374
Jul 31, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 559
Jul 30, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 -
Jul 29, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 -
Jul 26, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 320
Jul 25, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 247
Jul 24, 2024 0.0010 0.0011 0.0010 0.0011 0.0011 4,042
Jul 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,146
Jul 17, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jul 16, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jul 15, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jul 12, 2024 0.3800 0.3800 0.0900 0.0900 0.0900 1,437
Jul 11, 2024 0.0400 0.4500 0.0400 0.4500 0.4500 1,808
Jul 10, 2024 0.0350 0.1015 0.0350 0.1000 0.1000 628
Jul 9, 2024 0.1100 0.1100 0.1000 0.1000 0.1000 10,071
Jul 8, 2024 0.1600 0.1600 0.1000 0.1000 0.1000 768
Jul 5, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 336
Jul 3, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Jul 2, 2024 0.1000 0.1200 0.0700 0.1000 0.1000 9,569
Jul 1, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 4,176
Jun 28, 2024 0.1800 0.1800 0.1100 0.1100 0.1100 1,887
Jun 27, 2024 0.1500 0.1500 0.0900 0.1400 0.1400 7,741
Jun 26, 2024 0.1100 0.1400 0.1100 0.1400 0.1400 560
Jun 25, 2024 0.1300 0.1800 0.1100 0.1100 0.1100 8,764
Jun 24, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 464
Jun 21, 2024 0.1300 0.2500 0.1300 0.1300 0.1300 2,659
Jun 20, 2024 0.1300 0.1500 0.1300 0.1300 0.1300 1,393
Jun 18, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 351
Jun 17, 2024 0.1300 0.1444 0.1300 0.1444 0.1444 303
Jun 14, 2024 0.1300 0.1420 0.1300 0.1420 0.1420 541
Jun 13, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 389
Jun 12, 2024 0.2116 0.2116 0.1300 0.2116 0.2116 1,824
Jun 11, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 266
Jun 10, 2024 0.1540 0.1540 0.1300 0.1300 0.1300 629
Jun 7, 2024 0.1300 0.2116 0.1300 0.1300 0.1300 2,271
Jun 6, 2024 0.2000 0.2000 0.1300 0.1300 0.1300 1,784
Jun 5, 2024 0.2100 0.2100 0.1500 0.1500 0.1500 5,287
Jun 4, 2024 0.2100 0.4000 0.2100 0.2100 0.2100 9,446
Jun 3, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 3,254
May 31, 2024 0.2120 0.2120 0.2100 0.2100 0.2100 2,045
May 30, 2024 0.2675 0.2675 0.2100 0.2120 0.2120 1,249
May 29, 2024 0.2500 0.2500 0.2100 0.2100 0.2100 406
May 28, 2024 0.2200 0.4100 0.2100 0.2500 0.2500 4,327
May 24, 2024 0.2800 0.2800 0.2500 0.2500 0.2500 8,614
May 23, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 4,510
May 22, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 2,148
May 21, 2024 0.2800 0.2800 0.2410 0.2410 0.2410 3,083
May 20, 2024 0.4000 0.4000 0.2100 0.2200 0.2200 20,209
May 17, 2024 0.2200 0.2416 0.2200 0.2416 0.2416 1,319
May 16, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 368
May 15, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 8,976
May 14, 2024 0.2200 0.3730 0.2120 0.2200 0.2200 10,848
May 13, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 615
May 10, 2024 0.4500 0.4500 0.2850 0.2850 0.2850 1,311
May 9, 2024 0.2200 0.2800 0.2200 0.2800 0.2800 1,127
May 8, 2024 0.2300 0.3000 0.2300 0.2758 0.2758 35,132
May 7, 2024 0.2405 0.2405 0.2405 0.2405 0.2405 327
May 6, 2024 0.2500 0.2500 0.2200 0.2250 0.2250 4,381
May 3, 2024 0.2510 0.2550 0.2510 0.2550 0.2550 980
May 2, 2024 0.2500 0.2520 0.2500 0.2520 0.2520 938
May 1, 2024 0.3000 0.3379 0.3000 0.3300 0.3300 8,166
Apr 30, 2024 0.2200 0.2510 0.2200 0.2510 0.2510 2,089
Apr 29, 2024 0.3200 0.3800 0.2200 0.3800 0.3800 11,191
Apr 26, 2024 0.3500 0.3500 0.3210 0.3210 0.3210 643
Apr 25, 2024 0.2851 0.4750 0.2851 0.3500 0.3500 4,821
Apr 24, 2024 0.3200 0.3600 0.2850 0.3500 0.3500 11,208
Apr 23, 2024 0.3100 0.3600 0.2860 0.2860 0.2860 8,022
Apr 22, 2024 0.5000 0.5000 0.3100 0.3410 0.3410 825
Apr 19, 2024 0.3500 0.5100 0.3010 0.4961 0.4961 7,872
Apr 18, 2024 0.2300 0.2657 0.2200 0.2420 0.2420 15,034
Apr 17, 2024 0.3500 0.4000 0.2200 0.2500 0.2500 46,877
Apr 16, 2024 0.2500 0.3900 0.1350 0.3000 0.3000 32,446
Apr 15, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 12, 2024 0.6766 0.6990 0.6200 0.6200 0.6200 52,785
Apr 11, 2024 0.8300 0.8300 0.7000 0.7120 0.7120 69,102
Apr 10, 2024 0.8710 0.8900 0.8288 0.8500 0.8500 19,446
Apr 9, 2024 0.8872 0.9088 0.8421 0.8801 0.8801 8,794
Apr 8, 2024 0.8500 0.8996 0.8400 0.8907 0.8907 8,176
Apr 5, 2024 0.9053 0.9100 0.8291 0.8435 0.8435 18,985
Apr 4, 2024 0.9656 0.9656 0.8400 0.8401 0.8401 58,991
Apr 3, 2024 0.8000 1.0500 0.7660 0.9212 0.9212 210,596
Apr 2, 2024 0.7800 0.8500 0.7800 0.8000 0.8000 10,026
Apr 1, 2024 0.9900 0.9900 0.7700 0.7938 0.7938 44,790
Mar 28, 2024 0.8200 0.9482 0.8200 0.9200 0.9200 57,748
Mar 27, 2024 0.7900 0.8347 0.7500 0.8200 0.8200 101,997
Mar 26, 2024 0.7900 0.8650 0.7000 0.8115 0.8115 327,534
Mar 25, 2024 1.6800 1.7371 1.6400 1.6800 1.6800 91,877
Mar 22, 2024 1.6700 1.9900 1.6300 1.6700 1.6700 279,866
Mar 21, 2024 1.6200 1.7000 1.6200 1.7000 1.7000 21,084
Mar 20, 2024 1.6490 1.6490 1.6200 1.6200 1.6200 4,735
Mar 19, 2024 1.6300 1.7000 1.6100 1.6100 1.6100 12,484
Mar 18, 2024 1.6200 1.6800 1.6000 1.6800 1.6800 33,617
Mar 15, 2024 1.6500 1.7100 1.6000 1.6300 1.6300 28,947
Mar 14, 2024 1.6700 1.7000 1.6200 1.6400 1.6400 15,245
Mar 13, 2024 1.7200 1.7800 1.6700 1.6700 1.6700 29,825
Mar 12, 2024 1.7400 1.7900 1.7000 1.7200 1.7200 20,033
Mar 11, 2024 1.6800 1.8600 1.6501 1.7800 1.7800 129,596
Mar 8, 2024 1.5600 1.7600 1.5600 1.6250 1.6250 95,571
Mar 7, 2024 1.5000 1.6000 1.5000 1.5600 1.5600 22,770
Mar 6, 2024 1.6000 1.6184 1.5500 1.5600 1.5600 18,752
Mar 5, 2024 1.6300 1.7455 1.5200 1.5800 1.5800 23,177
Mar 4, 2024 1.6800 1.6800 1.5700 1.5800 1.5800 54,940
Mar 1, 2024 1.6500 1.7300 1.6100 1.6400 1.6400 44,940
Feb 29, 2024 1.9100 1.9657 1.5500 1.5500 1.5500 238,971
Feb 28, 2024 1.7700 2.4700 1.7300 2.3000 2.3000 675,615
Feb 27, 2024 1.8800 1.8800 1.8300 1.8400 1.8400 17,077
Feb 26, 2024 1.7800 1.8700 1.7800 1.8700 1.8700 17,086
Feb 23, 2024 1.8100 1.8800 1.7900 1.8200 1.8200 19,576
Feb 22, 2024 1.9600 1.9600 1.8101 1.8500 1.8500 36,634
Feb 21, 2024 1.6700 2.0527 1.6700 1.9400 1.9400 268,632
Feb 20, 2024 1.7000 1.7000 1.6000 1.6700 1.6700 29,664
Feb 16, 2024 1.6800 1.7600 1.6300 1.7100 1.7100 26,357
Feb 15, 2024 1.6700 1.7500 1.6700 1.6800 1.6800 20,222
Feb 14, 2024 1.8050 1.8200 1.7200 1.8200 1.8200 14,841
Feb 13, 2024 1.6700 1.7200 1.6400 1.7200 1.7200 14,987
Feb 12, 2024 1.7500 1.7900 1.6300 1.6900 1.6900 38,487
Feb 9, 2024 1.7250 1.9100 1.6300 1.7800 1.7800 173,958
Feb 8, 2024 1.6900 1.7600 1.6401 1.7600 1.7600 11,749
Feb 7, 2024 1.6442 1.7200 1.6442 1.7000 1.7000 6,299
Feb 6, 2024 1.7490 1.7754 1.6600 1.7000 1.7000 18,949
Feb 5, 2024 1.8300 1.8900 1.7000 1.7400 1.7400 12,917
Feb 2, 2024 1.8900 1.9300 1.5800 1.7897 1.7897 41,388
Feb 1, 2024 1.9100 1.9200 1.8501 1.9100 1.9100 39,386
Jan 31, 2024 1.8043 1.9800 1.8023 1.9500 1.9500 51,488
Jan 30, 2024 1.8000 1.9600 1.7552 1.8800 1.8800 240,454
Jan 29, 2024 1.6600 1.8800 1.6396 1.8200 1.8200 126,880
Jan 26, 2024 1.5600 1.7200 1.5600 1.6800 1.6800 42,390
Jan 25, 2024 1.6068 1.6200 1.5600 1.6200 1.6200 12,099
Jan 24, 2024 1.6100 1.6900 1.5800 1.6200 1.6200 20,589
Jan 23, 2024 1.6400 1.7000 1.5801 1.6200 1.6200 26,678
Jan 22, 2024 1.6600 1.7000 1.6300 1.6400 1.6400 32,919
Jan 19, 2024 1.7000 1.7100 1.5700 1.6900 1.6900 32,766
Jan 18, 2024 1.8000 1.8000 1.6600 1.6900 1.6900 39,559
Jan 17, 2024 1.8100 1.8600 1.7500 1.7900 1.7900 29,973
Jan 16, 2024 1.9300 1.9400 1.7801 1.8700 1.8700 121,958
Jan 12, 2024 2.1100 2.1100 1.8700 1.9100 1.9100 130,447
Jan 11, 2024 2.2400 2.2600 2.0500 2.0900 2.0900 179,641
Jan 10, 2024 2.2400 2.9100 2.1300 2.2500 2.2500 2,008,238
Jan 9, 2024 2.0800 2.3400 2.0000 2.2000 2.2000 497,091
Jan 8, 2024 2.0100 2.5500 1.8200 2.2500 2.2500 2,246,327
Jan 5, 2024 1.9300 1.9300 1.7500 1.7800 1.7800 825,897
Jan 4, 2024 2.0700 2.0700 1.8700 1.9300 1.9300 82,362
Jan 3, 2024 2.0750 2.4100 1.8500 1.8900 1.8900 951,774
Jan 2, 2024 2.0000 2.0900 1.9300 2.0800 2.0800 29,683
Dec 29, 2023 2.2800 2.3600 2.0000 2.0500 2.0500 144,083
Dec 28, 2023 2.4200 2.7796 2.2573 2.3600 2.3600 782,175
Dec 27, 2023 1.8400 2.3591 1.8400 2.2000 2.2000 378,856
Dec 26, 2023 1.8900 1.8967 1.8200 1.8300 1.8300 20,056
Dec 22, 2023 1.9600 1.9900 1.8300 1.9200 1.9200 47,982
Dec 21, 2023 2.0000 2.0000 1.9200 1.9200 1.9200 16,017
Dec 20, 2023 2.0600 2.0700 1.9800 1.9800 1.9800 39,049
Dec 19, 2023 1.9300 1.9820 1.9300 1.9600 1.9600 16,974
Dec 18, 2023 2.0000 2.0000 1.9200 1.9700 1.9700 12,912
Dec 15, 2023 2.1000 2.1000 1.9801 1.9992 1.9992 25,176
Dec 14, 2023 2.0273 2.2200 1.9800 2.0500 2.0500 63,897
Dec 13, 2023 1.7700 2.2799 1.7400 2.0000 2.0000 228,578
Dec 12, 2023 1.8400 1.9581 1.7300 1.7800 1.7800 101,632
Dec 11, 2023 1.9200 2.0000 1.8100 1.8200 1.8200 97,748
Dec 8, 2023 2.0400 2.0500 1.8700 1.9000 1.9000 113,751
Dec 7, 2023 2.2500 2.2500 1.9750 2.0300 2.0300 87,844
Dec 6, 2023 2.3000 2.4300 2.1500 2.1700 2.1700 138,161
Dec 5, 2023 2.3600 2.7300 2.2800 2.2800 2.2800 181,139
Dec 4, 2023 2.8900 2.9899 2.5400 2.6700 2.6700 285,557
Dec 1, 2023 4.0900 4.0900 3.0100 3.2200 3.2200 887,966
Nov 30, 2023 2.8100 7.4700 2.2600 5.7600 5.7600 19,441,916
Nov 29, 2023 1.9100 1.9997 1.8600 1.9599 1.9599 30,719
Nov 28, 2023 2.0800 2.0981 1.9000 1.9000 1.9000 21,608
Nov 27, 2023 2.1000 2.2800 2.0800 2.0800 2.0800 24,145
Nov 24, 2023 2.0931 2.1800 2.0900 2.1200 2.1200 9,724
Nov 22, 2023 2.2135 2.2368 2.1100 2.1100 2.1100 19,990
Nov 21, 2023 2.3900 2.3900 2.2001 2.2600 2.2600 20,728
Nov 20, 2023 2.6300 2.6300 2.3700 2.3950 2.3950 20,844
Nov 17, 2023 2.5700 2.7267 2.5100 2.6000 2.6000 84,703
Nov 16, 2023 2.7000 2.7299 2.3500 2.3500 2.3500 38,332
Nov 15, 2023 2.8200 2.9777 2.7001 2.7600 2.7600 35,666
Nov 14, 2023 2.6000 3.5300 2.6000 2.9020 2.9020 401,796
Nov 13, 2023 2.7300 2.7992 2.5984 2.5984 2.5984 5,932
Nov 10, 2023 2.7200 2.9822 2.7101 2.7600 2.7600 25,403
Nov 9, 2023 2.7950 2.8550 2.7100 2.7600 2.7600 18,982
Nov 8, 2023 2.8500 2.9900 2.8500 2.9036 2.9036 19,952
Nov 7, 2023 2.6900 3.1300 2.5800 2.8701 2.8701 45,131
Nov 6, 2023 2.7166 2.7460 2.4900 2.4900 2.4900 60,471
Nov 3, 2023 2.5432 2.8451 2.5432 2.7700 2.7700 12,108
Nov 2, 2023 2.4829 2.5400 2.3900 2.5400 2.5400 8,308

Related Tickers