Ampio Pharmaceuticals Inc.のデータ

Ampio Pharmaceuticals Inc.の基本情報

名前 Ampio Pharmaceuticals Inc.
ティッカー AMPE
国 United States
上場年 nan
セクター Health Care

Ampio Pharmaceuticals Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.45 2.26 2.37 2.35 3959100.0 2.35
2021-02-12 2.59 2.25 2.28 2.49 22550000.0 2.49
2021-02-11 2.41 2.11 2.41 2.16 3861100.0 2.16
2021-02-10 2.44 2.11 2.32 2.27 5473500.0 2.27
2021-02-09 2.33 2.1 2.18 2.25 5576100.0 2.25
2021-02-08 2.17 1.93 1.98 2.13 4692800.0 2.13
2021-02-05 2.04 1.85 2.0 1.96 4140600.0 1.96
2021-02-04 1.98 1.75 1.76 1.95 5336400.0 1.95
2021-02-03 1.8 1.69 1.71 1.74 2361200.0 1.74
2021-02-02 1.83 1.67 1.75 1.7 2934400.0 1.7
2021-02-01 1.85 1.61 1.71 1.8 6171000.0 1.8
2021-01-29 1.64 1.52 1.56 1.57 2267700.0 1.57
2021-01-28 1.7 1.52 1.56 1.6 2429400.0 1.6
2021-01-27 1.68 1.5 1.56 1.57 3871200.0 1.57
2021-01-26 1.75 1.68 1.74 1.7 2548200.0 1.7
2021-01-25 1.84 1.6 1.84 1.74 5442000.0 1.74
2021-01-22 2.07 1.51 1.55 1.8 17302300.0 1.8
2021-01-21 1.56 1.43 1.54 1.55 2430400.0 1.55
2021-01-20 1.59 1.43 1.59 1.5 3503100.0 1.5
2021-01-19 1.6 1.35 1.39 1.5 7063100.0 1.5
2021-01-15 1.4 1.29 1.36 1.36 4440500.0 1.36
2021-01-14 1.44 1.36 1.41 1.38 4265100.0 1.38
2021-01-13 1.46 1.41 1.45 1.43 1998000.0 1.43
2021-01-12 1.51 1.41 1.49 1.43 2932300.0 1.43
2021-01-11 1.54 1.39 1.4 1.48 3547700.0 1.48
2021-01-08 1.5 1.4 1.47 1.41 3675200.0 1.41
2021-01-07 1.51 1.43 1.44 1.46 3472700.0 1.46
2021-01-06 1.53 1.41 1.47 1.43 3897500.0 1.43
2021-01-05 1.55 1.38 1.47 1.53 4830200.0 1.53
2021-01-04 1.64 1.45 1.6 1.48 5952300.0 1.48
2020-12-31 1.7 1.45 1.5 1.59 7984600.0 1.59
2020-12-30 1.56 1.35 1.54 1.48 12234800.0 1.48
2020-12-29 1.98 1.5 1.97 1.59 15597700.0 1.59
2020-12-28 2.16 1.69 2.15 1.96 12358000.0 1.96
2020-12-24 2.64 1.9 2.15 2.12 39678600.0 2.12
2020-12-23 2.98 1.35 2.98 1.77 37292800.0 1.77
2020-12-22 2.9 2.2 2.3 2.76 16644400.0 2.76
2020-12-21 2.5 2.13 2.4 2.3 13889800.0 2.3
2020-12-18 2.48 1.82 2.0 2.41 36341900.0 2.41
2020-12-17 1.8 1.45 1.46 1.78 8083400.0 1.78
2020-12-16 1.57 1.45 1.49 1.52 3560500.0 1.52
2020-12-15 1.6 1.37 1.46 1.55 5795900.0 1.55
2020-12-14 1.69 1.31 1.67 1.41 9129300.0 1.41
2020-12-11 1.6 1.2 1.23 1.5 14621700.0 1.5
2020-12-10 1.26 1.15 1.2 1.21 3815300.0 1.21
2020-12-09 1.48 1.18 1.41 1.27 6983500.0 1.27
2020-12-08 1.46 1.17 1.22 1.35 12433800.0 1.35
2020-12-07 1.19 1.04 1.06 1.17 4101400.0 1.17
2020-12-04 1.1 1.01 1.1 1.07 3131300.0 1.07
2020-12-03 1.1 0.99 1.05 1.08 4642000.0 1.08
2020-12-02 1.05 0.92 0.98 1.03 7382000.0 1.03
2020-12-01 0.93 0.89 0.92 0.91 1778700.0 0.91
2020-11-30 0.95 0.86 0.9 0.92 2343300.0 0.92
2020-11-27 0.89 0.84 0.84 0.88 849300.0 0.88
2020-11-25 0.91 0.83 0.84 0.87 1989300.0 0.87
2020-11-24 0.86 0.8 0.83 0.84 873200.0 0.84
2020-11-23 0.89 0.83 0.89 0.84 1220400.0 0.84
2020-11-20 0.9 0.86 0.89 0.86 1020500.0 0.86
2020-11-19 0.93 0.84 0.84 0.87 2742400.0 0.87
2020-11-18 0.84 0.8 0.83 0.84 1447500.0 0.84
2020-11-17 0.85 0.79 0.84 0.83 1687900.0 0.83
2020-11-16 0.82 0.79 0.82 0.8 920400.0 0.8
2020-11-13 0.83 0.78 0.8 0.82 801100.0 0.82
2020-11-12 0.8 0.77 0.8 0.8 725700.0 0.8
2020-11-11 0.82 0.78 0.82 0.79 855600.0 0.79
2020-11-10 0.81 0.78 0.8 0.79 868000.0 0.79
2020-11-09 0.86 0.77 0.86 0.81 1562500.0 0.81
2020-11-06 0.92 0.82 0.88 0.85 2321300.0 0.85
2020-11-05 0.9 0.84 0.88 0.88 1418000.0 0.88
2020-11-04 0.88 0.82 0.85 0.84 972000.0 0.84
2020-11-03 0.86 0.76 0.76 0.83 1220700.0 0.83
2020-11-02 0.79 0.72 0.77 0.75 1035400.0 0.75
2020-10-30 0.82 0.76 0.81 0.77 1321000.0 0.77
2020-10-29 0.84 0.8 0.82 0.83 849400.0 0.83
2020-10-28 0.88 0.77 0.86 0.82 1743000.0 0.82
2020-10-27 0.86 0.78 0.8 0.86 1594800.0 0.86
2020-10-26 0.84 0.77 0.81 0.78 1498000.0 0.78
2020-10-23 0.83 0.8 0.82 0.81 782600.0 0.81
2020-10-22 0.85 0.81 0.84 0.82 652800.0 0.82
2020-10-21 0.85 0.8 0.81 0.83 619100.0 0.83
2020-10-20 0.84 0.8 0.82 0.82 727200.0 0.82
2020-10-19 0.85 0.81 0.85 0.82 932700.0 0.82
2020-10-16 0.83 0.82 0.83 0.82 545300.0 0.82
2020-10-15 0.85 0.81 0.82 0.83 722300.0 0.83
2020-10-14 0.86 0.82 0.85 0.83 894100.0 0.83
2020-10-13 0.89 0.82 0.83 0.86 1520500.0 0.86
2020-10-12 0.87 0.84 0.87 0.84 902700.0 0.84
2020-10-09 0.9 0.86 0.89 0.87 780800.0 0.87
2020-10-08 0.91 0.83 0.85 0.9 2243800.0 0.9
2020-10-07 0.87 0.83 0.83 0.85 985200.0 0.85
2020-10-06 0.88 0.82 0.88 0.82 1940600.0 0.82
2020-10-05 0.9 0.87 0.88 0.87 1070300.0 0.87
2020-10-02 0.92 0.86 0.9 0.87 1505200.0 0.87
2020-10-01 0.96 0.9 0.95 0.93 1494300.0 0.93
2020-09-30 0.96 0.91 0.95 0.96 1459900.0 0.96
2020-09-29 0.97 0.9 0.91 0.96 1476400.0 0.96
2020-09-28 0.96 0.89 0.96 0.92 2170100.0 0.92
2020-09-25 0.96 0.85 0.87 0.95 3738400.0 0.95
2020-09-24 0.85 0.77 0.8 0.84 3326000.0 0.84
2020-09-23 1.0 0.83 0.99 0.85 5347500.0 0.85
2020-09-22 1.05 0.97 1.0 1.0 7215500.0 1.0
2020-09-21 1.39 1.03 1.28 1.08 44453900.0 1.08
2020-09-18 1.0 0.93 0.99 0.94 4610200.0 0.94
2020-09-17 1.0 0.89 0.9 0.95 7520100.0 0.95
2020-09-16 0.89 0.85 0.87 0.88 3466700.0 0.88
2020-09-15 0.87 0.82 0.84 0.87 3251000.0 0.87
2020-09-14 0.87 0.77 0.8 0.83 8094200.0 0.83
2020-09-11 0.78 0.7 0.71 0.75 2595800.0 0.75
2020-09-10 0.75 0.69 0.75 0.71 4253000.0 0.71
2020-09-09 0.84 0.73 0.82 0.74 13597900.0 0.74
2020-09-08 0.72 0.68 0.72 0.7 1403300.0 0.7
2020-09-04 0.72 0.67 0.72 0.71 2426300.0 0.71
2020-09-03 0.7 0.65 0.7 0.68 1208700.0 0.68
2020-09-02 0.71 0.62 0.68 0.7 1772100.0 0.7
2020-09-01 0.72 0.67 0.7 0.69 922300.0 0.69
2020-08-31 0.75 0.71 0.75 0.72 1005200.0 0.72
2020-08-28 0.76 0.68 0.7 0.74 1987500.0 0.74
2020-08-27 0.71 0.67 0.7 0.7 1037000.0 0.7
2020-08-26 0.73 0.68 0.7 0.69 1296600.0 0.69
2020-08-25 0.73 0.66 0.72 0.69 3321900.0 0.69
2020-08-24 0.76 0.71 0.76 0.73 2207900.0 0.73
2020-08-21 0.78 0.72 0.74 0.78 1604800.0 0.78
2020-08-20 0.77 0.72 0.76 0.75 1124700.0 0.75
2020-08-19 0.94 0.76 0.94 0.77 6028200.0 0.77
2020-08-18 0.76 0.73 0.74 0.76 2535100.0 0.76
2020-08-17 0.79 0.7 0.78 0.73 2217800.0 0.73
2020-08-14 0.81 0.76 0.78 0.79 2034800.0 0.79
2020-08-13 0.82 0.78 0.82 0.8 2044500.0 0.8
2020-08-12 0.87 0.8 0.85 0.8 2312700.0 0.8
2020-08-11 1.0 0.76 1.0 0.86 8738000.0 0.86
2020-08-10 1.05 1.0 1.03 1.01 1150400.0 1.01
2020-08-07 1.03 1.0 1.0 1.02 1738800.0 1.02
2020-08-06 1.09 1.01 1.09 1.03 1545500.0 1.03
2020-08-05 1.12 1.05 1.11 1.08 1704500.0 1.08
2020-08-04 1.16 1.04 1.05 1.11 2690400.0 1.11
2020-08-03 1.09 1.03 1.08 1.05 2058100.0 1.05
2020-07-31 1.15 1.02 1.08 1.04 2301700.0 1.04
2020-07-30 1.08 1.0 1.02 1.07 1965300.0 1.07
2020-07-29 1.09 1.0 1.05 1.01 3712200.0 1.01
2020-07-28 1.16 1.03 1.1 1.09 3747900.0 1.09
2020-07-27 1.24 1.07 1.12 1.17 12204900.0 1.17
2020-07-24 0.98 0.82 0.85 0.96 6121800.0 0.96
2020-07-23 0.97 0.83 0.92 0.88 10149700.0 0.88
2020-07-22 0.79 0.74 0.76 0.79 1779200.0 0.79
2020-07-21 0.84 0.74 0.81 0.79 3697000.0 0.79
2020-07-20 0.88 0.68 0.71 0.8 13697800.0 0.8
2020-07-17 0.67 0.64 0.66 0.67 1197200.0 0.67
2020-07-16 0.66 0.63 0.65 0.66 1175800.0 0.66
2020-07-15 0.68 0.62 0.67 0.65 1946300.0 0.65
2020-07-14 0.69 0.65 0.66 0.68 1010400.0 0.68
2020-07-13 0.7 0.65 0.7 0.67 1444200.0 0.67
2020-07-10 0.72 0.67 0.7 0.69 1720900.0 0.69
2020-07-09 0.69 0.65 0.67 0.69 1626200.0 0.69
2020-07-08 0.68 0.64 0.66 0.67 1080100.0 0.67
2020-07-07 0.68 0.65 0.68 0.67 1319300.0 0.67
2020-07-06 0.7 0.66 0.7 0.69 2893400.0 0.69
2020-07-02 0.74 0.61 0.62 0.66 9130600.0 0.66
2020-07-01 0.63 0.6 0.63 0.61 1153700.0 0.61
2020-06-30 0.67 0.6 0.67 0.64 3708900.0 0.64
2020-06-29 0.7 0.65 0.68 0.66 5844900.0 0.66
2020-06-26 0.68 0.56 0.57 0.63 7264500.0 0.63
2020-06-25 0.59 0.53 0.57 0.57 1447400.0 0.57
2020-06-24 0.59 0.55 0.58 0.56 1684700.0 0.56
2020-06-23 0.59 0.53 0.58 0.57 3961700.0 0.57
2020-06-22 0.65 0.58 0.64 0.6 4889100.0 0.6
2020-06-19 0.85 0.61 0.81 0.61 33199500.0 0.61
2020-06-18 0.59 0.51 0.51 0.57 3610200.0 0.57
2020-06-17 0.55 0.5 0.54 0.51 1612700.0 0.51
2020-06-16 0.57 0.52 0.57 0.55 2534000.0 0.55
2020-06-15 0.55 0.45 0.45 0.54 5088300.0 0.54
2020-06-12 0.48 0.45 0.48 0.47 637400.0 0.47
2020-06-11 0.5 0.46 0.5 0.47 1287700.0 0.47
2020-06-10 0.53 0.49 0.53 0.5 1014700.0 0.5
2020-06-09 0.53 0.49 0.53 0.52 845800.0 0.52
2020-06-08 0.54 0.49 0.52 0.53 1394700.0 0.53
2020-06-05 0.52 0.49 0.5 0.52 1471800.0 0.52
2020-06-04 0.5 0.48 0.49 0.5 1093000.0 0.5
2020-06-03 0.51 0.49 0.5 0.49 1005900.0 0.49
2020-06-02 0.52 0.48 0.5 0.5 1059000.0 0.5
2020-06-01 0.54 0.51 0.53 0.52 1110700.0 0.52
2020-05-29 0.54 0.52 0.54 0.54 730500.0 0.54
2020-05-28 0.57 0.54 0.55 0.54 703800.0 0.54
2020-05-27 0.56 0.54 0.56 0.56 1215800.0 0.56
2020-05-26 0.6 0.54 0.6 0.57 2267200.0 0.57
2020-05-22 0.63 0.54 0.62 0.59 6947500.0 0.59
2020-05-21 0.59 0.56 0.59 0.57 549900.0 0.57
2020-05-20 0.59 0.54 0.59 0.58 639900.0 0.58
2020-05-19 0.6 0.57 0.58 0.59 1258600.0 0.59
2020-05-18 0.6 0.56 0.6 0.57 848600.0 0.57
2020-05-15 0.56 0.52 0.55 0.56 698400.0 0.56
2020-05-14 0.57 0.52 0.57 0.55 897800.0 0.55
2020-05-13 0.58 0.57 0.57 0.57 1439400.0 0.57
2020-05-12 0.65 0.56 0.65 0.57 1693000.0 0.57
2020-05-11 0.68 0.62 0.67 0.63 2192800.0 0.63
2020-05-08 0.63 0.6 0.62 0.62 1406000.0 0.62
2020-05-07 0.6 0.54 0.56 0.6 1158000.0 0.6
2020-05-06 0.59 0.55 0.56 0.57 657300.0 0.57
2020-05-05 0.59 0.55 0.55 0.56 742400.0 0.56
2020-05-04 0.59 0.54 0.59 0.57 951400.0 0.57
2020-05-01 0.61 0.56 0.6 0.59 1060600.0 0.59
2020-04-30 0.65 0.6 0.65 0.61 2178800.0 0.61
2020-04-29 0.64 0.56 0.6 0.62 2707800.0 0.62
2020-04-28 0.58 0.53 0.54 0.57 1723900.0 0.57
2020-04-27 0.54 0.51 0.54 0.53 1165400.0 0.53
2020-04-24 0.54 0.5 0.51 0.52 1399100.0 0.52
2020-04-23 0.53 0.48 0.49 0.51 1080000.0 0.51
2020-04-22 0.52 0.48 0.52 0.5 1773100.0 0.5
2020-04-21 0.56 0.52 0.54 0.53 937900.0 0.53
2020-04-20 0.59 0.51 0.51 0.54 1821600.0 0.54
2020-04-17 0.66 0.51 0.65 0.54 6460400.0 0.54
2020-04-16 0.75 0.64 0.7 0.72 2511100.0 0.72
2020-04-15 0.73 0.59 0.63 0.68 3292900.0 0.68
2020-04-14 0.68 0.5 0.54 0.65 4205900.0 0.65
2020-04-13 0.5 0.47 0.49 0.5 1130300.0 0.5
2020-04-09 0.47 0.45 0.47 0.47 751000.0 0.47
2020-04-08 0.49 0.46 0.49 0.47 1140400.0 0.47
2020-04-07 0.49 0.45 0.48 0.47 1232400.0 0.47
2020-04-06 0.51 0.44 0.5 0.48 1946800.0 0.48
2020-04-03 0.53 0.48 0.52 0.49 1712700.0 0.49
2020-04-02 0.62 0.43 0.62 0.5 6542200.0 0.5
2020-04-01 0.58 0.45 0.48 0.53 9585400.0 0.53
2020-03-31 0.44 0.4 0.42 0.42 641100.0 0.42
2020-03-30 0.44 0.38 0.44 0.43 1730500.0 0.43
2020-03-27 0.45 0.36 0.38 0.43 3069500.0 0.43
2020-03-26 0.39 0.35 0.39 0.37 1040900.0 0.37
2020-03-25 0.41 0.31 0.39 0.36 4893500.0 0.36
2020-03-24 0.44 0.35 0.4 0.37 3915200.0 0.37
2020-03-23 0.47 0.41 0.41 0.44 359400.0 0.44
2020-03-20 0.51 0.43 0.48 0.45 855000.0 0.45
2020-03-19 0.49 0.41 0.42 0.47 452200.0 0.47
2020-03-18 0.45 0.41 0.42 0.42 403700.0 0.42
2020-03-17 0.45 0.41 0.43 0.45 1072800.0 0.45
2020-03-16 0.49 0.41 0.49 0.41 1003000.0 0.41
2020-03-13 0.53 0.45 0.48 0.48 760700.0 0.48
2020-03-12 0.49 0.41 0.48 0.45 1292300.0 0.45
2020-03-11 0.58 0.51 0.56 0.53 788600.0 0.53
2020-03-10 0.6 0.55 0.6 0.56 394200.0 0.56
2020-03-09 0.62 0.4 0.6 0.56 1453700.0 0.56
2020-03-06 0.61 0.58 0.61 0.58 632800.0 0.58
2020-03-05 0.62 0.6 0.62 0.61 617300.0 0.61
2020-03-04 0.63 0.6 0.62 0.61 788400.0 0.61
2020-03-03 0.62 0.59 0.61 0.62 556000.0 0.62
2020-03-02 0.61 0.58 0.58 0.6 647200.0 0.6
2020-02-28 0.63 0.56 0.58 0.6 1478900.0 0.6
2020-02-27 0.65 0.58 0.65 0.59 1310600.0 0.59
2020-02-26 0.66 0.62 0.65 0.65 889000.0 0.65
2020-02-25 0.65 0.61 0.65 0.62 695100.0 0.62
2020-02-24 0.65 0.6 0.62 0.64 665100.0 0.64
2020-02-21 0.69 0.62 0.69 0.65 2055900.0 0.65
2020-02-20 0.7 0.67 0.68 0.69 447800.0 0.69
2020-02-19 0.7 0.67 0.69 0.68 351200.0 0.68
2020-02-18 0.71 0.66 0.71 0.68 550500.0 0.68