Ampio Pharm (AMPE)

AMPE
🏛️ États-Unis →
0.00
Dernière Mise à Jour: 2025-09-25
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 5.20 5.20 4.42 4.50 0.0M
2022-12-29 4.44 5.14 4.13 5.14 0.0M
2022-12-28 4.80 4.80 4.40 4.44 0.0M
2022-12-27 4.31 4.62 4.20 4.41 0.0M
2022-12-23 4.60 4.94 4.40 4.71 0.0M
2022-12-22 4.29 4.73 4.22 4.55 0.0M
2022-12-21 4.57 4.83 4.16 4.50 0.0M
2022-12-20 4.60 5.00 4.20 4.71 0.0M
2022-12-19 6.04 6.04 4.52 5.07 0.0M
2022-12-16 5.16 5.40 4.62 5.40 0.0M
2022-12-15 5.44 5.60 5.21 5.27 0.0M
2022-12-14 5.73 5.75 5.10 5.49 0.0M
2022-12-13 5.50 5.75 5.32 5.75 0.0M
2022-12-12 5.40 5.76 4.70 5.61 0.0M
2022-12-09 5.84 6.24 4.00 4.70 0.0M
2022-12-08 5.13 6.21 5.13 5.86 0.0M
2022-12-07 5.17 5.80 5.17 5.22 0.0M
2022-12-06 5.46 5.99 5.20 5.80 0.0M
2022-12-05 6.20 6.80 5.27 5.46 0.0M
2022-12-02 7.69 7.69 6.03 6.90 0.0M
2022-12-01 8.26 8.37 7.06 7.50 0.0M
2022-11-30 7.79 8.30 7.67 8.26 0.0M
2022-11-29 8.15 8.99 8.00 8.00 0.0M
2022-11-28 8.64 8.83 7.43 8.40 0.0M
2022-11-25 8.53 9.59 8.46 8.64 0.0M
2022-11-23 10.93 11.40 8.00 8.79 0.0M
2022-11-22 10.60 13.20 9.30 10.00 0.0M
2022-11-21 8.60 11.56 8.60 10.20 0.0M
2022-11-18 7.56 8.00 5.40 8.00 0.0M
2022-11-17 6.40 7.34 5.01 7.19 0.0M
2022-11-16 5.09 6.40 4.80 6.38 0.0M
2022-11-15 5.80 6.20 4.70 6.00 0.0M
2022-11-14 7.01 7.53 3.98 5.40 0.0M
2022-11-11 6.00 8.80 6.00 7.40 0.0M
2022-11-10 5.00 10.00 5.00 7.80 0.0M
2022-11-09 7.41 9.00 6.00 8.70 0.0M
2022-11-08 7.65 8.94 6.63 6.78 0.0M
2022-11-07 8.91 10.50 7.53 9.18 0.0M
2022-11-04 10.62 10.62 8.73 9.36 0.0M
2022-11-03 11.40 11.40 9.75 10.62 0.0M
2022-11-02 9.69 10.80 9.69 10.50 0.0M
2022-11-01 9.93 10.77 9.60 10.77 0.0M
2022-10-31 9.66 10.59 9.60 10.56 0.0M
2022-10-28 9.75 10.65 9.60 9.72 0.0M
2022-10-27 10.50 11.04 9.60 9.90 0.0M
2022-10-26 9.48 11.10 9.48 10.52 0.0M
2022-10-25 9.33 10.47 9.33 9.60 0.0M
2022-10-24 9.99 10.94 9.00 9.33 0.0M
2022-10-21 9.84 11.55 9.84 10.50 0.0M
2022-10-20 9.00 11.82 9.00 10.50 0.0M
2022-10-19 8.40 12.00 8.40 9.09 0.0M
2022-10-18 8.25 9.90 8.25 8.48 0.0M
2022-10-17 7.05 9.00 6.75 8.28 0.0M
2022-10-14 7.80 8.82 6.90 7.05 0.0M
2022-10-13 7.65 8.85 6.60 7.65 0.0M
2022-10-12 7.68 9.00 7.56 8.85 0.0M
2022-10-11 9.54 9.54 7.65 8.40 0.0M
2022-10-10 6.81 12.00 6.75 7.89 0.0M
2022-10-07 6.48 8.40 6.45 7.08 0.0M
2022-10-06 6.77 11.49 5.70 6.45 0.1M
2022-10-05 6.06 7.11 5.43 6.84 0.0M
2022-10-04 6.18 9.30 4.80 6.15 0.1M
2022-10-03 18.15 18.60 17.31 17.52 0.0M
2022-09-30 18.42 19.44 18.03 18.15 0.0M
2022-09-29 21.00 21.00 18.33 18.48 0.0M
2022-09-28 19.62 20.37 19.05 19.26 0.0M
2022-09-27 20.04 20.70 19.20 19.20 0.0M
2022-09-26 21.15 23.10 19.20 19.83 0.0M
2022-09-23 23.73 23.73 21.60 22.56 0.0M
2022-09-22 23.04 23.67 21.78 23.43 0.0M
2022-09-21 26.10 26.10 22.98 23.28 0.0M
2022-09-20 24.00 25.17 22.47 24.00 0.0M
2022-09-19 27.00 27.51 24.66 25.20 0.0M
2022-09-16 29.70 29.70 27.00 28.14 0.0M
2022-09-15 30.06 30.60 28.50 29.61 0.0M
2022-09-14 28.86 32.82 28.80 28.95 0.0M
2022-09-13 27.90 30.75 27.36 29.40 0.0M
2022-09-12 28.20 29.25 27.45 28.11 0.0M
2022-09-09 27.45 29.10 27.18 28.14 0.0M
2022-09-08 27.78 29.55 27.18 27.39 0.0M
2022-09-07 27.45 29.40 26.34 28.11 0.0M
2022-09-06 29.73 29.73 26.25 27.42 0.1M
2022-09-02 31.38 37.95 27.90 29.76 0.2M
2022-09-01 30.24 30.57 27.06 27.63 0.0M
2022-08-31 28.50 31.41 28.02 30.30 0.0M
2022-08-30 28.74 29.52 27.03 28.35 0.0M
2022-08-29 26.58 29.04 26.40 28.92 0.0M
2022-08-26 25.89 28.98 25.89 27.60 0.0M
2022-08-25 27.96 28.92 27.15 28.29 0.0M
2022-08-24 24.18 28.92 24.18 27.93 0.0M
2022-08-23 27.18 28.05 24.60 25.92 0.0M
2022-08-22 28.17 29.25 27.03 27.18 0.0M
2022-08-19 27.30 30.00 27.00 27.75 0.0M
2022-08-18 30.57 31.20 27.90 28.53 0.0M
2022-08-17 31.65 31.95 30.09 30.93 0.0M
2022-08-16 32.82 35.25 30.75 30.90 0.0M
2022-08-15 30.72 33.60 30.33 32.10 0.0M
2022-08-12 31.98 32.13 30.03 31.11 0.0M
2022-08-11 30.00 33.00 30.00 31.20 0.0M
2022-08-10 27.90 30.78 27.90 29.91 0.0M
2022-08-09 32.40 32.40 28.56 28.83 0.0M
2022-08-08 33.87 34.02 32.40 32.58 0.0M
2022-08-05 30.75 34.59 30.75 32.76 0.0M
2022-08-04 31.35 37.38 31.35 34.56 0.0M
2022-08-03 46.80 47.40 30.30 31.02 0.1M
2022-08-02 45.00 47.13 44.97 46.86 0.0M
2022-08-01 46.35 47.40 44.40 46.50 0.0M
2022-07-29 46.68 47.82 42.90 45.60 0.0M
2022-07-28 46.77 48.00 43.92 47.31 0.0M
2022-07-27 45.78 47.34 43.74 46.95 0.0M
2022-07-26 49.38 49.41 43.47 43.71 0.0M
2022-07-25 53.76 53.76 48.63 48.90 0.0M
2022-07-22 54.00 54.75 49.50 52.32 0.0M
2022-07-21 53.73 55.47 52.29 53.52 0.0M
2022-07-20 51.42 56.52 51.15 54.00 0.0M
2022-07-19 49.05 54.06 48.48 52.11 0.0M
2022-07-18 51.00 52.20 47.40 49.71 0.0M
2022-07-15 49.08 51.03 48.36 49.77 0.0M
2022-07-14 49.83 52.50 48.42 48.90 0.0M
2022-07-13 51.09 52.50 49.47 49.53 0.0M
2022-07-12 51.69 54.00 48.21 52.17 0.0M
2022-07-11 54.57 55.50 51.00 51.00 0.0M
2022-07-08 50.76 56.64 50.49 54.75 0.0M
2022-07-07 49.62 51.93 48.09 50.49 0.0M
2022-07-06 48.03 52.11 48.03 49.17 0.0M
2022-07-05 47.16 49.44 45.54 47.46 0.0M
2022-07-01 49.86 52.17 47.10 48.00 0.0M
2022-06-30 51.60 52.69 49.11 50.40 0.0M
2022-06-29 49.56 59.31 48.18 54.69 0.1M
2022-06-28 49.20 51.72 48.84 49.59 0.0M
2022-06-27 52.80 54.81 48.30 48.30 0.0M
2022-06-24 58.80 62.10 53.52 53.52 0.1M
2022-06-23 56.40 61.26 54.30 60.30 0.0M
2022-06-22 57.42 59.49 54.00 57.30 0.0M
2022-06-21 48.60 58.50 48.33 57.00 0.0M
2022-06-17 52.53 52.53 48.00 48.60 0.0M
2022-06-16 53.07 53.07 49.29 49.32 0.0M
2022-06-15 59.73 60.15 50.10 52.17 0.0M
2022-06-14 65.40 65.91 60.00 61.11 0.0M
2022-06-13 55.50 69.00 55.02 66.72 0.0M
2022-06-10 66.57 67.46 54.18 55.05 0.0M
2022-06-09 70.80 78.78 63.87 67.89 0.0M
2022-06-08 60.00 72.00 59.97 71.82 0.0M
2022-06-07 55.41 62.64 51.99 59.85 0.0M
2022-06-06 52.65 56.70 51.00 56.13 0.0M
2022-06-03 54.36 57.00 51.30 53.64 0.0M
2022-06-02 52.53 59.40 52.50 57.00 0.0M
2022-06-01 55.26 56.97 51.00 53.16 0.0M
2022-05-31 51.90 62.37 49.50 54.84 0.0M
2022-05-27 49.95 51.87 48.15 51.30 0.0M
2022-05-26 48.60 50.94 47.46 49.89 0.0M
2022-05-25 51.45 51.96 45.06 48.90 0.0M
2022-05-24 54.00 54.57 51.42 51.45 0.0M
2022-05-23 55.38 55.95 48.57 54.12 0.0M
2022-05-20 57.06 58.62 54.00 56.10 0.0M
2022-05-19 55.50 60.93 54.30 57.69 0.0M
2022-05-18 56.43 60.00 52.50 54.03 0.0M
2022-05-17 51.00 60.00 49.50 60.00 0.0M
2022-05-16 66.45 67.17 59.70 61.05 0.0M
2022-05-13 64.41 69.00 60.90 65.46 0.0M
2022-05-12 61.89 65.85 60.00 64.02 0.0M
2022-05-11 66.18 68.82 60.60 60.63 0.0M
2022-05-10 67.41 70.14 63.54 69.90 0.0M
2022-05-09 68.07 71.85 62.10 66.00 0.0M
2022-05-06 73.26 73.26 69.06 69.36 0.0M
2022-05-05 76.74 77.97 69.66 73.20 0.0M
2022-05-04 70.59 81.00 67.50 81.00 0.0M
2022-05-03 66.03 72.30 66.00 71.34 0.0M
2022-05-02 72.45 73.50 62.04 66.00 0.0M
2022-04-29 66.57 72.00 65.16 69.06 0.0M
2022-04-28 74.82 74.82 60.42 63.60 0.0M
2022-04-27 78.03 81.18 75.03 75.03 0.0M
2022-04-26 81.15 86.37 77.34 78.33 0.0M
2022-04-25 67.50 86.70 67.50 86.70 0.0M
2022-04-22 73.05 86.67 69.06 84.45 0.1M
2022-04-21 63.03 80.70 63.03 74.34 0.1M
2022-04-20 107.25 107.43 99.09 102.03 0.0M
2022-04-19 112.50 114.90 107.25 107.46 0.0M
2022-04-18 116.55 117.09 108.00 110.31 0.0M
2022-04-14 123.00 125.55 114.03 120.00 0.0M
2022-04-13 119.37 125.10 117.00 123.21 0.0M
2022-04-12 126.00 126.81 115.92 118.77 0.0M
2022-04-11 130.02 130.02 120.21 122.19 0.0M
2022-04-08 130.11 133.38 126.00 131.22 0.0M
2022-04-07 133.50 136.41 130.20 131.22 0.0M
2022-04-06 133.86 137.07 131.01 133.77 0.0M
2022-04-05 138.24 140.67 134.19 135.63 0.0M
2022-04-04 138.00 140.19 135.30 140.19 0.0M
2022-04-01 136.92 143.91 135.00 137.07 0.0M
2022-03-31 138.00 141.00 132.30 141.00 0.0M
2022-03-30 144.00 146.34 135.06 138.00 0.0M
2022-03-29 147.00 150.45 138.00 144.00 0.0M
2022-03-28 144.90 153.00 144.00 148.50 0.0M
2022-03-25 163.50 163.50 150.00 153.12 0.0M
2022-03-24 184.41 194.10 156.00 166.80 0.1M
2022-03-23 131.31 133.17 126.99 128.79 0.0M
2022-03-22 134.55 137.91 129.30 129.30 0.0M
2022-03-21 135.90 141.87 128.46 128.46 0.0M
2022-03-18 137.94 147.00 126.00 126.00 0.0M
2022-03-17 139.50 142.08 132.06 135.99 0.0M
2022-03-16 126.00 138.21 125.25 132.00 0.0M
2022-03-15 128.55 131.34 123.93 125.37 0.0M
2022-03-14 134.07 134.34 125.22 126.54 0.0M
2022-03-11 141.00 141.03 130.83 130.86 0.0M
2022-03-10 137.70 141.00 132.03 140.79 0.0M
2022-03-09 129.30 147.00 129.00 147.00 0.0M
2022-03-08 132.30 139.47 124.83 126.00 0.0M
2022-03-07 136.50 140.34 129.03 129.06 0.0M
2022-03-04 154.50 154.53 139.50 141.63 0.0M
2022-03-03 155.07 158.70 138.45 155.46 0.0M
2022-03-02 139.62 152.37 133.56 150.60 0.0M
2022-03-01 147.03 148.26 135.00 136.50 0.0M
2022-02-28 135.00 149.97 133.53 149.97 0.0M
2022-02-25 138.93 139.32 130.65 138.00 0.0M
2022-02-24 120.00 137.10 117.15 135.39 0.0M
2022-02-23 135.96 139.65 129.00 129.00 0.0M
2022-02-22 139.50 139.80 132.00 132.00 0.0M
2022-02-18 141.93 146.70 135.30 137.70 0.0M
2022-02-17 150.69 151.02 142.53 142.59 0.0M
2022-02-16 153.00 155.07 150.00 152.97 0.0M
2022-02-15 149.64 155.37 145.59 155.34 0.0M
2022-02-14 153.72 154.71 144.06 144.06 0.0M
2022-02-11 150.87 155.61 148.41 151.68 0.0M
2022-02-10 156.00 161.67 150.00 150.00 0.0M
2022-02-09 153.00 160.02 151.14 158.85 0.0M
2022-02-08 149.88 153.00 145.83 153.00 0.0M
2022-02-07 150.00 154.77 147.00 150.30 0.0M
2022-02-04 141.06 156.57 139.83 148.26 0.0M
2022-02-03 145.50 154.17 139.53 141.90 0.0M
2022-02-02 162.00 163.38 147.00 147.00 0.0M
2022-02-01 159.00 164.91 153.18 160.92 0.0M
2022-01-31 147.00 158.91 146.22 155.28 0.0M
2022-01-28 144.00 150.00 139.56 150.00 0.0M
2022-01-27 143.22 147.00 136.50 146.07 0.0M
2022-01-26 145.50 153.36 141.00 144.00 0.0M
2022-01-25 141.00 149.97 135.00 144.00 0.0M
2022-01-24 141.45 144.00 129.33 144.00 0.0M
2022-01-21 148.80 150.00 141.45 144.00 0.0M
2022-01-20 162.00 163.50 148.50 148.50 0.0M
2022-01-19 152.31 164.91 149.55 159.99 0.0M
2022-01-18 146.43 154.68 144.00 149.55 0.0M
2022-01-14 147.00 148.44 142.62 148.20 0.0M
2022-01-13 153.78 157.32 144.00 144.00 0.0M
2022-01-12 163.47 167.67 150.00 150.00 0.0M
2022-01-11 162.00 166.50 159.03 163.08 0.0M
2022-01-10 159.00 164.58 150.90 162.00 0.0M
2022-01-07 168.00 168.69 154.56 157.77 0.0M
2022-01-06 165.00 168.00 156.00 160.23 0.0M
2022-01-05 177.00 180.30 162.63 165.00 0.0M
2022-01-04 189.00 189.00 171.33 174.21 0.0M
2022-01-03 170.79 186.69 168.63 184.83 0.0M