Ampio Pharmaceuticals, Inc. (AMPE)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:51PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.2510 | 0.2550 | 0.2510 | 0.2550 | 0.2550 | 912 |
| 02 may 2024 | 0.2500 | 0.2520 | 0.2500 | 0.2520 | 0.2520 | 620 |
| 01 may 2024 | 0.3000 | 0.3379 | 0.3000 | 0.3300 | 0.3300 | 8,166 |
| 30 abr 2024 | 0.2200 | 0.2510 | 0.2200 | 0.2510 | 0.2510 | 2,089 |
| 29 abr 2024 | 0.3200 | 0.3800 | 0.2200 | 0.3800 | 0.3800 | 11,191 |
| 26 abr 2024 | 0.3500 | 0.3500 | 0.3210 | 0.3210 | 0.3210 | 643 |
| 25 abr 2024 | 0.2851 | 0.4750 | 0.2851 | 0.3500 | 0.3500 | 4,821 |
| 24 abr 2024 | 0.3200 | 0.3600 | 0.2850 | 0.3500 | 0.3500 | 11,208 |
| 23 abr 2024 | 0.3100 | 0.3600 | 0.2860 | 0.2860 | 0.2860 | 8,022 |
| 22 abr 2024 | 0.5000 | 0.5000 | 0.3100 | 0.3410 | 0.3410 | 825 |
| 19 abr 2024 | 0.3500 | 0.5100 | 0.3010 | 0.4961 | 0.4961 | 7,872 |
| 18 abr 2024 | 0.2300 | 0.2657 | 0.2200 | 0.2420 | 0.2420 | 15,034 |
| 17 abr 2024 | 0.3500 | 0.4000 | 0.2200 | 0.2500 | 0.2500 | 46,877 |
| 16 abr 2024 | 0.2500 | 0.3900 | 0.1350 | 0.3000 | 0.3000 | 32,446 |
| 15 abr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 12 abr 2024 | 0.6766 | 0.6990 | 0.6200 | 0.6200 | 0.6200 | 52,785 |
| 11 abr 2024 | 0.8300 | 0.8300 | 0.7000 | 0.7120 | 0.7120 | 69,102 |
| 10 abr 2024 | 0.8710 | 0.8900 | 0.8288 | 0.8500 | 0.8500 | 19,446 |
| 09 abr 2024 | 0.8872 | 0.9088 | 0.8421 | 0.8801 | 0.8801 | 8,794 |
| 08 abr 2024 | 0.8500 | 0.8996 | 0.8400 | 0.8907 | 0.8907 | 8,176 |
| 05 abr 2024 | 0.9053 | 0.9100 | 0.8291 | 0.8435 | 0.8435 | 18,985 |
| 04 abr 2024 | 0.9656 | 0.9656 | 0.8400 | 0.8401 | 0.8401 | 58,991 |
| 03 abr 2024 | 0.8000 | 1.0500 | 0.7660 | 0.9212 | 0.9212 | 210,596 |
| 02 abr 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 10,026 |
| 01 abr 2024 | 0.9900 | 0.9900 | 0.7700 | 0.7938 | 0.7938 | 44,790 |
| 28 mar 2024 | 0.8200 | 0.9482 | 0.8200 | 0.9200 | 0.9200 | 57,748 |
| 27 mar 2024 | 0.7900 | 0.8347 | 0.7500 | 0.8200 | 0.8200 | 101,997 |
| 26 mar 2024 | 0.7900 | 0.8650 | 0.7000 | 0.8115 | 0.8115 | 327,534 |
| 25 mar 2024 | 1.6800 | 1.7371 | 1.6400 | 1.6800 | 1.6800 | 91,877 |
| 22 mar 2024 | 1.6700 | 1.9900 | 1.6300 | 1.6700 | 1.6700 | 279,866 |
| 21 mar 2024 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 21,084 |
| 20 mar 2024 | 1.6490 | 1.6490 | 1.6200 | 1.6200 | 1.6200 | 4,735 |
| 19 mar 2024 | 1.6300 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 12,484 |
| 18 mar 2024 | 1.6200 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 33,617 |
| 15 mar 2024 | 1.6500 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 28,947 |
| 14 mar 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 15,245 |
| 13 mar 2024 | 1.7200 | 1.7800 | 1.6700 | 1.6700 | 1.6700 | 29,825 |
| 12 mar 2024 | 1.7400 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 20,033 |
| 11 mar 2024 | 1.6800 | 1.8600 | 1.6501 | 1.7800 | 1.7800 | 129,596 |
| 08 mar 2024 | 1.5600 | 1.7600 | 1.5600 | 1.6250 | 1.6250 | 95,571 |
| 07 mar 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 22,770 |
| 06 mar 2024 | 1.6000 | 1.6184 | 1.5500 | 1.5600 | 1.5600 | 18,752 |
| 05 mar 2024 | 1.6300 | 1.7455 | 1.5200 | 1.5800 | 1.5800 | 23,177 |
| 04 mar 2024 | 1.6800 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 54,940 |
| 01 mar 2024 | 1.6500 | 1.7300 | 1.6100 | 1.6400 | 1.6400 | 44,940 |
| 29 feb 2024 | 1.9100 | 1.9657 | 1.5500 | 1.5500 | 1.5500 | 238,971 |
| 28 feb 2024 | 1.7700 | 2.4700 | 1.7300 | 2.3000 | 2.3000 | 675,615 |
| 27 feb 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 17,077 |
| 26 feb 2024 | 1.7800 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 17,086 |
| 23 feb 2024 | 1.8100 | 1.8800 | 1.7900 | 1.8200 | 1.8200 | 19,576 |
| 22 feb 2024 | 1.9600 | 1.9600 | 1.8101 | 1.8500 | 1.8500 | 36,634 |
| 21 feb 2024 | 1.6700 | 2.0527 | 1.6700 | 1.9400 | 1.9400 | 268,632 |
| 20 feb 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 29,664 |
| 16 feb 2024 | 1.6800 | 1.7600 | 1.6300 | 1.7100 | 1.7100 | 26,357 |
| 15 feb 2024 | 1.6700 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 20,222 |
| 14 feb 2024 | 1.8050 | 1.8200 | 1.7200 | 1.8200 | 1.8200 | 14,841 |
| 13 feb 2024 | 1.6700 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 14,987 |
| 12 feb 2024 | 1.7500 | 1.7900 | 1.6300 | 1.6900 | 1.6900 | 38,487 |
| 09 feb 2024 | 1.7250 | 1.9100 | 1.6300 | 1.7800 | 1.7800 | 173,958 |
| 08 feb 2024 | 1.6900 | 1.7600 | 1.6401 | 1.7600 | 1.7600 | 11,749 |
| 07 feb 2024 | 1.6442 | 1.7200 | 1.6442 | 1.7000 | 1.7000 | 6,299 |
| 06 feb 2024 | 1.7490 | 1.7754 | 1.6600 | 1.7000 | 1.7000 | 18,949 |
| 05 feb 2024 | 1.8300 | 1.8900 | 1.7000 | 1.7400 | 1.7400 | 12,917 |
| 02 feb 2024 | 1.8900 | 1.9300 | 1.5800 | 1.7897 | 1.7897 | 41,388 |
| 01 feb 2024 | 1.9100 | 1.9200 | 1.8501 | 1.9100 | 1.9100 | 39,386 |
| 31 ene 2024 | 1.8043 | 1.9800 | 1.8023 | 1.9500 | 1.9500 | 51,488 |
| 30 ene 2024 | 1.8000 | 1.9600 | 1.7552 | 1.8800 | 1.8800 | 240,454 |
| 29 ene 2024 | 1.6600 | 1.8800 | 1.6396 | 1.8200 | 1.8200 | 126,880 |
| 26 ene 2024 | 1.5600 | 1.7200 | 1.5600 | 1.6800 | 1.6800 | 42,390 |
| 25 ene 2024 | 1.6068 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 12,099 |
| 24 ene 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 20,589 |
| 23 ene 2024 | 1.6400 | 1.7000 | 1.5801 | 1.6200 | 1.6200 | 26,678 |
| 22 ene 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 32,919 |
| 19 ene 2024 | 1.7000 | 1.7100 | 1.5700 | 1.6900 | 1.6900 | 32,766 |
| 18 ene 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 39,559 |
| 17 ene 2024 | 1.8100 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 29,973 |
| 16 ene 2024 | 1.9300 | 1.9400 | 1.7801 | 1.8700 | 1.8700 | 121,958 |
| 12 ene 2024 | 2.1100 | 2.1100 | 1.8700 | 1.9100 | 1.9100 | 130,447 |
| 11 ene 2024 | 2.2400 | 2.2600 | 2.0500 | 2.0900 | 2.0900 | 179,641 |
| 10 ene 2024 | 2.2400 | 2.9100 | 2.1300 | 2.2500 | 2.2500 | 2,008,238 |
| 09 ene 2024 | 2.0800 | 2.3400 | 2.0000 | 2.2000 | 2.2000 | 497,091 |
| 08 ene 2024 | 2.0100 | 2.5500 | 1.8200 | 2.2500 | 2.2500 | 2,246,327 |
| 05 ene 2024 | 1.9300 | 1.9300 | 1.7500 | 1.7800 | 1.7800 | 825,897 |
| 04 ene 2024 | 2.0700 | 2.0700 | 1.8700 | 1.9300 | 1.9300 | 82,362 |
| 03 ene 2024 | 2.0750 | 2.4100 | 1.8500 | 1.8900 | 1.8900 | 951,774 |
| 02 ene 2024 | 2.0000 | 2.0900 | 1.9300 | 2.0800 | 2.0800 | 29,683 |
| 29 dic 2023 | 2.2800 | 2.3600 | 2.0000 | 2.0500 | 2.0500 | 144,083 |
| 28 dic 2023 | 2.4200 | 2.7796 | 2.2573 | 2.3600 | 2.3600 | 782,175 |
| 27 dic 2023 | 1.8400 | 2.3591 | 1.8400 | 2.2000 | 2.2000 | 378,856 |
| 26 dic 2023 | 1.8900 | 1.8967 | 1.8200 | 1.8300 | 1.8300 | 20,056 |
| 22 dic 2023 | 1.9600 | 1.9900 | 1.8300 | 1.9200 | 1.9200 | 47,982 |
| 21 dic 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 16,017 |
| 20 dic 2023 | 2.0600 | 2.0700 | 1.9800 | 1.9800 | 1.9800 | 39,049 |
| 19 dic 2023 | 1.9300 | 1.9820 | 1.9300 | 1.9600 | 1.9600 | 16,974 |
| 18 dic 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 12,912 |
| 15 dic 2023 | 2.1000 | 2.1000 | 1.9801 | 1.9992 | 1.9992 | 25,176 |
| 14 dic 2023 | 2.0273 | 2.2200 | 1.9800 | 2.0500 | 2.0500 | 63,897 |
| 13 dic 2023 | 1.7700 | 2.2799 | 1.7400 | 2.0000 | 2.0000 | 228,578 |
| 12 dic 2023 | 1.8400 | 1.9581 | 1.7300 | 1.7800 | 1.7800 | 101,632 |
| 11 dic 2023 | 1.9200 | 2.0000 | 1.8100 | 1.8200 | 1.8200 | 97,748 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.