Other OTC - Delayed Quote • USD
Ampio Pharmaceuticals, Inc. (AMPE)
At close: April 25 at 2:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.2900 | 0.4800 | 0.2900 | 0.3500 | 0.3500 | 4,800 |
Apr 24, 2024 | 0.3200 | 0.3600 | 0.2800 | 0.3500 | 0.3500 | 11,200 |
Apr 23, 2024 | 0.3100 | 0.3600 | 0.2900 | 0.2900 | 0.2900 | 8,000 |
Apr 22, 2024 | 0.5000 | 0.5000 | 0.3100 | 0.3400 | 0.3400 | 800 |
Apr 19, 2024 | 0.3500 | 0.5100 | 0.3000 | 0.5000 | 0.5000 | 7,900 |
Apr 18, 2024 | 0.2300 | 0.2700 | 0.2200 | 0.2400 | 0.2400 | 15,000 |
Apr 17, 2024 | 0.3500 | 0.4000 | 0.2200 | 0.2500 | 0.2500 | 46,900 |
Apr 16, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 15, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 12, 2024 | 0.6800 | 0.7000 | 0.6200 | 0.6200 | 0.6200 | 52,800 |
Apr 11, 2024 | 0.8300 | 0.8300 | 0.7000 | 0.7100 | 0.7100 | 69,100 |
Apr 10, 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 19,400 |
Apr 9, 2024 | 0.8900 | 0.9100 | 0.8400 | 0.8800 | 0.8800 | 8,800 |
Apr 8, 2024 | 0.8500 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 8,100 |
Apr 5, 2024 | 0.9100 | 0.9100 | 0.8300 | 0.8400 | 0.8400 | 19,000 |
Apr 4, 2024 | 0.9700 | 0.9700 | 0.8400 | 0.8400 | 0.8400 | 58,800 |
Apr 3, 2024 | 0.8000 | 1.0500 | 0.7700 | 0.9200 | 0.9200 | 210,600 |
Apr 2, 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 10,000 |
Apr 1, 2024 | 0.9900 | 0.9900 | 0.7700 | 0.7900 | 0.7900 | 44,800 |
Mar 28, 2024 | 0.8200 | 0.9500 | 0.8200 | 0.9200 | 0.9200 | 57,700 |
Mar 27, 2024 | 0.7900 | 0.8300 | 0.7500 | 0.8200 | 0.8200 | 102,000 |
Mar 26, 2024 | 0.7900 | 0.8700 | 0.7000 | 0.8100 | 0.8100 | 327,500 |
Mar 25, 2024 | 1.6800 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 91,900 |
Mar 22, 2024 | 1.6700 | 1.9900 | 1.6300 | 1.6700 | 1.6700 | 279,000 |
Mar 21, 2024 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 21,100 |
Mar 20, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 4,700 |
Mar 19, 2024 | 1.6300 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 12,400 |
Mar 18, 2024 | 1.6200 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 33,600 |
Mar 15, 2024 | 1.6500 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 28,900 |
Mar 14, 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 15,200 |
Mar 13, 2024 | 1.7200 | 1.7800 | 1.6700 | 1.6700 | 1.6700 | 29,800 |
Mar 12, 2024 | 1.7400 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 20,000 |
Mar 11, 2024 | 1.6800 | 1.8600 | 1.6500 | 1.7800 | 1.7800 | 129,600 |
Mar 8, 2024 | 1.5600 | 1.7600 | 1.5600 | 1.6300 | 1.6300 | 95,600 |
Mar 7, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 22,700 |
Mar 6, 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 18,800 |
Mar 5, 2024 | 1.6300 | 1.7500 | 1.5200 | 1.5800 | 1.5800 | 23,200 |
Mar 4, 2024 | 1.6800 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 54,900 |
Mar 1, 2024 | 1.6500 | 1.7300 | 1.6100 | 1.6400 | 1.6400 | 44,800 |
Feb 29, 2024 | 1.9100 | 1.9700 | 1.5500 | 1.5500 | 1.5500 | 239,000 |
Feb 28, 2024 | 1.7700 | 2.4700 | 1.7300 | 2.3000 | 2.3000 | 675,600 |
Feb 27, 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 17,000 |
Feb 26, 2024 | 1.7800 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 17,100 |
Feb 23, 2024 | 1.8100 | 1.8800 | 1.7900 | 1.8200 | 1.8200 | 19,600 |
Feb 22, 2024 | 1.9600 | 1.9600 | 1.8100 | 1.8500 | 1.8500 | 36,600 |
Feb 21, 2024 | 1.6700 | 2.0500 | 1.6700 | 1.9400 | 1.9400 | 268,600 |
Feb 20, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 29,700 |
Feb 16, 2024 | 1.6800 | 1.7600 | 1.6300 | 1.7100 | 1.7100 | 26,400 |
Feb 15, 2024 | 1.6700 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 20,200 |
Feb 14, 2024 | 1.8100 | 1.8200 | 1.7200 | 1.8200 | 1.8200 | 14,800 |
Feb 13, 2024 | 1.6700 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 15,000 |
Feb 12, 2024 | 1.7500 | 1.7900 | 1.6300 | 1.6900 | 1.6900 | 38,500 |
Feb 9, 2024 | 1.7300 | 1.9100 | 1.6300 | 1.7800 | 1.7800 | 174,000 |
Feb 8, 2024 | 1.6900 | 1.7600 | 1.6400 | 1.7600 | 1.7600 | 11,700 |
Feb 7, 2024 | 1.6400 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 6,300 |
Feb 6, 2024 | 1.7500 | 1.7800 | 1.6600 | 1.7000 | 1.7000 | 18,900 |
Feb 5, 2024 | 1.8300 | 1.8900 | 1.7000 | 1.7400 | 1.7400 | 12,900 |
Feb 2, 2024 | 1.8900 | 1.9300 | 1.5800 | 1.7900 | 1.7900 | 41,300 |
Feb 1, 2024 | 1.9100 | 1.9200 | 1.8500 | 1.9100 | 1.9100 | 39,400 |
Jan 31, 2024 | 1.8000 | 1.9800 | 1.8000 | 1.9500 | 1.9500 | 51,500 |
Jan 30, 2024 | 1.8000 | 1.9600 | 1.7600 | 1.8800 | 1.8800 | 240,500 |
Jan 29, 2024 | 1.6600 | 1.8800 | 1.6400 | 1.8200 | 1.8200 | 126,900 |
Jan 26, 2024 | 1.5600 | 1.7200 | 1.5600 | 1.6800 | 1.6800 | 42,400 |
Jan 25, 2024 | 1.6100 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 12,100 |
Jan 24, 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 20,600 |
Jan 23, 2024 | 1.6400 | 1.7000 | 1.5800 | 1.6200 | 1.6200 | 26,700 |
Jan 22, 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 32,900 |
Jan 19, 2024 | 1.7000 | 1.7100 | 1.5700 | 1.6900 | 1.6900 | 32,700 |
Jan 18, 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 39,600 |
Jan 17, 2024 | 1.8100 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 30,000 |
Jan 16, 2024 | 1.9300 | 1.9400 | 1.7800 | 1.8700 | 1.8700 | 122,000 |
Jan 12, 2024 | 2.1100 | 2.1100 | 1.8700 | 1.9100 | 1.9100 | 129,700 |
Jan 11, 2024 | 2.2400 | 2.2600 | 2.0500 | 2.0900 | 2.0900 | 179,400 |
Jan 10, 2024 | 2.2400 | 2.9100 | 2.1300 | 2.2500 | 2.2500 | 2,008,200 |
Jan 9, 2024 | 2.0800 | 2.3400 | 2.0000 | 2.2000 | 2.2000 | 497,100 |
Jan 8, 2024 | 2.0100 | 2.5500 | 1.8200 | 2.2500 | 2.2500 | 2,246,300 |
Jan 5, 2024 | 1.9300 | 1.9300 | 1.7500 | 1.7800 | 1.7800 | 745,600 |
Jan 4, 2024 | 2.0700 | 2.0700 | 1.8700 | 1.9300 | 1.9300 | 82,400 |
Jan 3, 2024 | 2.0800 | 2.4100 | 1.8500 | 1.8900 | 1.8900 | 951,800 |
Jan 2, 2024 | 2.0000 | 2.0900 | 1.9300 | 2.0800 | 2.0800 | 29,700 |
Dec 29, 2023 | 2.2800 | 2.3600 | 2.0000 | 2.0500 | 2.0500 | 144,000 |
Dec 28, 2023 | 2.4200 | 2.7800 | 2.2600 | 2.3600 | 2.3600 | 782,200 |
Dec 27, 2023 | 1.8400 | 2.3600 | 1.8400 | 2.2000 | 2.2000 | 378,900 |
Dec 26, 2023 | 1.8900 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 20,000 |
Dec 22, 2023 | 1.9600 | 1.9900 | 1.8300 | 1.9200 | 1.9200 | 48,000 |
Dec 21, 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 16,000 |
Dec 20, 2023 | 2.0600 | 2.0700 | 1.9800 | 1.9800 | 1.9800 | 39,000 |
Dec 19, 2023 | 1.9300 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 17,000 |
Dec 18, 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 12,900 |
Dec 15, 2023 | 2.1000 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | 25,100 |
Dec 14, 2023 | 2.0300 | 2.2200 | 1.9800 | 2.0500 | 2.0500 | 63,900 |
Dec 13, 2023 | 1.7700 | 2.2800 | 1.7400 | 2.0000 | 2.0000 | 228,600 |
Dec 12, 2023 | 1.8400 | 1.9600 | 1.7300 | 1.7800 | 1.7800 | 101,600 |
Dec 11, 2023 | 1.9200 | 2.0000 | 1.8100 | 1.8200 | 1.8200 | 97,700 |
Dec 8, 2023 | 2.0400 | 2.0500 | 1.8700 | 1.9000 | 1.9000 | 113,600 |
Dec 7, 2023 | 2.2500 | 2.2500 | 1.9800 | 2.0300 | 2.0300 | 87,800 |
Dec 6, 2023 | 2.3000 | 2.4300 | 2.1500 | 2.1700 | 2.1700 | 138,100 |
Dec 5, 2023 | 2.3600 | 2.7300 | 2.2800 | 2.2800 | 2.2800 | 181,100 |
Dec 4, 2023 | 2.8900 | 2.9900 | 2.5400 | 2.6700 | 2.6700 | 285,600 |
Dec 1, 2023 | 4.0900 | 4.0900 | 3.0100 | 3.2200 | 3.2200 | 885,000 |
Nov 30, 2023 | 2.8100 | 7.4700 | 2.2600 | 5.7600 | 5.7600 | 19,441,900 |
Nov 29, 2023 | 1.9100 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 30,700 |
Nov 28, 2023 | 2.0800 | 2.1000 | 1.9000 | 1.9000 | 1.9000 | 21,400 |
Nov 27, 2023 | 2.1000 | 2.2800 | 2.0800 | 2.0800 | 2.0800 | 24,100 |
Nov 24, 2023 | 2.0900 | 2.1800 | 2.0900 | 2.1200 | 2.1200 | 9,700 |
Nov 22, 2023 | 2.2100 | 2.2400 | 2.1100 | 2.1100 | 2.1100 | 20,000 |
Nov 21, 2023 | 2.3900 | 2.3900 | 2.2000 | 2.2600 | 2.2600 | 20,700 |
Nov 20, 2023 | 2.6300 | 2.6300 | 2.3700 | 2.4000 | 2.4000 | 20,800 |
Nov 17, 2023 | 2.5700 | 2.7300 | 2.5100 | 2.6000 | 2.6000 | 84,500 |
Nov 16, 2023 | 2.7000 | 2.7300 | 2.3500 | 2.3500 | 2.3500 | 38,100 |
Nov 15, 2023 | 2.8200 | 2.9800 | 2.7000 | 2.7600 | 2.7600 | 35,700 |
Nov 14, 2023 | 2.6000 | 3.5300 | 2.6000 | 2.9000 | 2.9000 | 401,800 |
Nov 13, 2023 | 2.7300 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 5,900 |
Nov 10, 2023 | 2.7200 | 2.9800 | 2.7100 | 2.7600 | 2.7600 | 25,400 |
Nov 9, 2023 | 2.8000 | 2.8600 | 2.7100 | 2.7600 | 2.7600 | 19,000 |
Nov 8, 2023 | 2.8500 | 2.9900 | 2.8500 | 2.9000 | 2.9000 | 20,000 |
Nov 7, 2023 | 2.6900 | 3.1300 | 2.5800 | 2.8700 | 2.8700 | 45,000 |
Nov 6, 2023 | 2.7200 | 2.7500 | 2.4900 | 2.4900 | 2.4900 | 60,500 |
Nov 3, 2023 | 2.5400 | 2.8500 | 2.5400 | 2.7700 | 2.7700 | 12,100 |
Nov 2, 2023 | 2.4800 | 2.5400 | 2.3900 | 2.5400 | 2.5400 | 8,300 |
Nov 1, 2023 | 2.4500 | 2.5000 | 2.3500 | 2.4400 | 2.4400 | 16,600 |
Oct 31, 2023 | 2.4600 | 2.5200 | 2.4200 | 2.4700 | 2.4700 | 4,200 |
Oct 30, 2023 | 2.5800 | 2.6100 | 2.4500 | 2.4600 | 2.4600 | 11,100 |
Oct 27, 2023 | 2.7500 | 2.8800 | 2.6400 | 2.6400 | 2.6400 | 3,100 |
Oct 26, 2023 | 2.7300 | 2.9900 | 2.5300 | 2.6200 | 2.6200 | 32,800 |
Oct 25, 2023 | 2.7400 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 3,200 |
Oct 24, 2023 | 2.8500 | 2.9800 | 2.8100 | 2.9200 | 2.9200 | 6,200 |
Oct 23, 2023 | 3.0400 | 3.0400 | 2.8300 | 2.8600 | 2.8600 | 2,600 |
Oct 20, 2023 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 2,000 |
Oct 19, 2023 | 3.0300 | 3.0600 | 2.8900 | 2.9600 | 2.9600 | 7,300 |
Oct 18, 2023 | 3.2100 | 3.2100 | 3.0000 | 3.1600 | 3.1600 | 7,400 |
Oct 17, 2023 | 3.5400 | 3.6000 | 3.1500 | 3.1500 | 3.1500 | 18,900 |
Oct 16, 2023 | 3.5100 | 3.5100 | 3.1600 | 3.1600 | 3.1600 | 18,300 |
Oct 13, 2023 | 2.7600 | 3.5500 | 2.7400 | 3.2900 | 3.2900 | 73,700 |
Oct 12, 2023 | 2.9000 | 2.9600 | 2.7000 | 2.7200 | 2.7200 | 39,600 |
Oct 11, 2023 | 2.8400 | 2.8800 | 2.6500 | 2.7300 | 2.7300 | 8,700 |
Oct 10, 2023 | 2.7100 | 2.8700 | 2.7000 | 2.7900 | 2.7900 | 6,700 |
Oct 9, 2023 | 3.0000 | 3.0300 | 2.6500 | 2.7100 | 2.7100 | 16,400 |
Oct 6, 2023 | 3.5100 | 3.6600 | 2.9300 | 2.9500 | 2.9500 | 58,000 |
Oct 5, 2023 | 3.9200 | 3.9700 | 3.5600 | 3.5700 | 3.5700 | 16,000 |
Oct 4, 2023 | 3.6500 | 3.8000 | 3.6100 | 3.6600 | 3.6600 | 8,000 |
Oct 3, 2023 | 3.6600 | 3.9400 | 3.6500 | 3.6800 | 3.6800 | 5,900 |
Oct 2, 2023 | 3.6600 | 3.7000 | 3.6100 | 3.6200 | 3.6200 | 7,900 |
Sep 29, 2023 | 3.7000 | 3.7700 | 3.6400 | 3.6400 | 3.6400 | 5,100 |
Sep 28, 2023 | 3.7000 | 3.8200 | 3.6400 | 3.6400 | 3.6400 | 10,700 |
Sep 27, 2023 | 3.6800 | 3.9800 | 3.6400 | 3.6700 | 3.6700 | 10,300 |
Sep 26, 2023 | 3.8800 | 4.0500 | 3.6200 | 3.7300 | 3.7300 | 34,300 |
Sep 25, 2023 | 4.0300 | 4.0900 | 3.9200 | 3.9600 | 3.9600 | 10,600 |
Sep 22, 2023 | 4.0300 | 4.2600 | 4.0300 | 4.0600 | 4.0600 | 15,700 |
Sep 21, 2023 | 4.1200 | 4.1700 | 4.0200 | 4.1100 | 4.1100 | 13,100 |
Sep 20, 2023 | 4.4000 | 4.5200 | 4.1200 | 4.1200 | 4.1200 | 26,100 |
Sep 19, 2023 | 4.9300 | 4.9300 | 4.3300 | 4.4300 | 4.4300 | 43,700 |
Sep 18, 2023 | 4.2000 | 5.2000 | 4.1800 | 4.6800 | 4.6800 | 144,000 |
Sep 15, 2023 | 4.1800 | 4.3800 | 4.0400 | 4.2700 | 4.2700 | 33,100 |
Sep 14, 2023 | 4.2400 | 4.9500 | 4.1400 | 4.1700 | 4.1700 | 125,000 |
Sep 13, 2023 | 4.1700 | 4.6500 | 4.1300 | 4.2800 | 4.2800 | 48,700 |
Sep 12, 2023 | 1:20 Stock Splits | |||||
Sep 12, 2023 | 5.0000 | 5.0000 | 4.1500 | 4.1700 | 4.1700 | 116,400 |
Sep 11, 2023 | 4.4000 | 5.2000 | 4.4000 | 5.2000 | 5.2000 | 55,140 |
Sep 8, 2023 | 4.4000 | 4.6000 | 4.2000 | 4.4000 | 4.4000 | 16,915 |
Sep 7, 2023 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 12,965 |
Sep 6, 2023 | 3.8000 | 4.4000 | 3.8000 | 4.2000 | 4.2000 | 13,445 |
Sep 5, 2023 | 4.0000 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 9,650 |
Sep 1, 2023 | 4.2000 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 9,550 |
Aug 31, 2023 | 3.6000 | 4.4000 | 3.6000 | 4.0000 | 4.0000 | 63,590 |
Aug 30, 2023 | 3.4000 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 6,640 |
Aug 29, 2023 | 3.6000 | 3.8000 | 3.4000 | 3.4000 | 3.4000 | 16,740 |
Aug 28, 2023 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 5,140 |
Aug 25, 2023 | 3.8000 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 5,435 |
Aug 24, 2023 | 3.8000 | 4.0000 | 3.6000 | 4.0000 | 4.0000 | 4,905 |
Aug 23, 2023 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 13,210 |
Aug 22, 2023 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 5,225 |
Aug 21, 2023 | 4.0000 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 6,000 |
Aug 18, 2023 | 4.0000 | 4.2000 | 3.8000 | 4.2000 | 4.2000 | 10,630 |
Aug 17, 2023 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 1,830 |
Aug 16, 2023 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 4,250 |
Aug 15, 2023 | 4.2000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 5,780 |
Aug 14, 2023 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 4,165 |
Aug 11, 2023 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 13,530 |
Aug 10, 2023 | 4.2000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 5,210 |
Aug 9, 2023 | 4.4000 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 4,655 |
Aug 8, 2023 | 4.2000 | 4.8000 | 4.2000 | 4.4000 | 4.4000 | 14,215 |
Aug 7, 2023 | 4.2000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 9,595 |
Aug 4, 2023 | 4.6000 | 4.6000 | 3.4000 | 4.2000 | 4.2000 | 31,315 |
Aug 3, 2023 | 4.6000 | 4.6000 | 4.2000 | 4.2000 | 4.2000 | 36,055 |
Aug 2, 2023 | 4.4000 | 5.2000 | 4.4000 | 4.6000 | 4.6000 | 50,435 |
Aug 1, 2023 | 5.4000 | 8.2000 | 4.8000 | 5.0000 | 5.0000 | 955,095 |
Jul 31, 2023 | 4.6000 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 7,835 |
Jul 28, 2023 | 4.6000 | 4.8000 | 4.4000 | 4.8000 | 4.8000 | 3,335 |
Jul 27, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,490 |
Jul 26, 2023 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 2,270 |
Jul 25, 2023 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 975 |
Jul 24, 2023 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 1,175 |
Jul 21, 2023 | 4.8000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 2,625 |
Jul 20, 2023 | 5.0000 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 1,995 |
Jul 19, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 700 |
Jul 18, 2023 | 5.2000 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 4,990 |
Jul 17, 2023 | 5.0000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 3,465 |
Jul 14, 2023 | 5.0000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 2,490 |
Jul 13, 2023 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 5,305 |
Jul 12, 2023 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 2,215 |
Jul 11, 2023 | 4.8000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 2,160 |
Jul 10, 2023 | 5.0000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 3,980 |
Jul 7, 2023 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | 5.0000 | 5,145 |
Jul 6, 2023 | 4.4000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 4,420 |
Jul 5, 2023 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 3,100 |
Jul 3, 2023 | 4.8000 | 4.8000 | 4.4000 | 4.8000 | 4.8000 | 3,325 |
Jun 30, 2023 | 4.6000 | 5.0000 | 4.4000 | 4.6000 | 4.6000 | 3,340 |
Jun 29, 2023 | 4.6000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 1,185 |
Jun 28, 2023 | 4.8000 | 5.0000 | 4.6000 | 4.6000 | 4.6000 | 2,595 |
Jun 27, 2023 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | 4.6000 | 1,030 |
Jun 26, 2023 | 5.0000 | 5.2000 | 4.4000 | 4.6000 | 4.6000 | 7,620 |
Jun 23, 2023 | 5.4000 | 5.4000 | 4.8000 | 5.0000 | 5.0000 | 5,630 |
Jun 22, 2023 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 2,135 |
Jun 21, 2023 | 4.8000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 4,435 |
Jun 20, 2023 | 4.8000 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 3,180 |
Jun 16, 2023 | 5.0000 | 5.2000 | 4.8000 | 5.2000 | 5.2000 | 2,785 |
Jun 15, 2023 | 4.6000 | 5.4000 | 4.6000 | 5.2000 | 5.2000 | 1,625 |
Jun 14, 2023 | 5.2000 | 5.4000 | 4.8000 | 5.0000 | 5.0000 | 7,745 |
Jun 13, 2023 | 5.2000 | 5.6000 | 5.0000 | 5.4000 | 5.4000 | 4,465 |
Jun 12, 2023 | 5.6000 | 5.6000 | 5.0000 | 5.2000 | 5.2000 | 7,085 |
Jun 9, 2023 | 5.6000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 14,545 |
Jun 8, 2023 | 5.8000 | 6.0000 | 5.0000 | 5.4000 | 5.4000 | 29,470 |
Jun 7, 2023 | 5.8000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 4,235 |
Jun 6, 2023 | 6.2000 | 6.4000 | 5.6000 | 6.0000 | 6.0000 | 8,650 |
Jun 5, 2023 | 5.8000 | 6.2000 | 5.6000 | 6.2000 | 6.2000 | 7,045 |
Jun 2, 2023 | 6.0000 | 6.2000 | 5.6000 | 5.8000 | 5.8000 | 6,245 |
Jun 1, 2023 | 6.2000 | 6.2000 | 5.0000 | 5.6000 | 5.6000 | 7,820 |
May 31, 2023 | 6.0000 | 6.2000 | 5.8000 | 6.2000 | 6.2000 | 6,000 |
May 30, 2023 | 5.8000 | 6.4000 | 5.6000 | 5.8000 | 5.8000 | 4,620 |
May 26, 2023 | 5.6000 | 6.4000 | 5.6000 | 6.0000 | 6.0000 | 21,915 |
May 25, 2023 | 6.0000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 3,885 |
May 24, 2023 | 5.2000 | 6.2000 | 5.2000 | 6.0000 | 6.0000 | 13,790 |
May 23, 2023 | 5.4000 | 5.6000 | 5.2000 | 5.4000 | 5.4000 | 3,105 |
May 22, 2023 | 5.8000 | 5.8000 | 5.2000 | 5.6000 | 5.6000 | 4,770 |
May 19, 2023 | 5.4000 | 5.6000 | 5.0000 | 5.4000 | 5.4000 | 6,155 |
May 18, 2023 | 5.4000 | 5.6000 | 5.0000 | 5.4000 | 5.4000 | 6,350 |
May 17, 2023 | 5.8000 | 6.2000 | 5.4000 | 5.6000 | 5.6000 | 11,870 |
May 16, 2023 | 5.2000 | 6.8000 | 4.8000 | 6.0000 | 6.0000 | 110,535 |
May 15, 2023 | 4.8000 | 5.2000 | 4.4000 | 5.2000 | 5.2000 | 15,790 |
May 12, 2023 | 4.6000 | 5.0000 | 4.2000 | 4.6000 | 4.6000 | 29,245 |
May 11, 2023 | 5.0000 | 5.6000 | 4.0000 | 5.0000 | 5.0000 | 219,970 |
May 10, 2023 | 4.2000 | 4.8000 | 4.0000 | 4.0000 | 4.0000 | 242,450 |
May 9, 2023 | 4.4000 | 5.0000 | 4.2000 | 4.2000 | 4.2000 | 6,065 |
May 8, 2023 | 4.2000 | 5.0000 | 4.2000 | 4.6000 | 4.6000 | 5,115 |
May 5, 2023 | 4.0000 | 4.6000 | 4.0000 | 4.2000 | 4.2000 | 6,850 |
May 4, 2023 | 4.2000 | 4.2000 | 3.6000 | 4.2000 | 4.2000 | 12,405 |
May 3, 2023 | 4.0000 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 10,160 |
May 2, 2023 | 4.4000 | 5.4000 | 3.8000 | 4.0000 | 4.0000 | 26,870 |
May 1, 2023 | 6.0000 | 6.0000 | 4.2000 | 4.2000 | 4.2000 | 3,845 |
Apr 28, 2023 | 4.2000 | 4.8000 | 4.0000 | 4.6000 | 4.6000 | 20,700 |
Apr 27, 2023 | 4.4000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 2,250 |
Apr 26, 2023 | 4.2000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 4,595 |
Related Tickers
CNSP CNS Pharmaceuticals, Inc.
0.2040
-4.67%
KA Kineta, Inc.
0.6398
+3.19%
INM InMed Pharmaceuticals Inc.
0.2520
-16.83%
AZTR Azitra, Inc.
0.2201
-2.13%
HSTO Histogen Inc.
0.3501
0.00%
ONCO Onconetix, Inc.
0.1204
-1.39%
PXMD PaxMedica, Inc.
0.7042
+1.76%
PBLA Panbela Therapeutics, Inc.
0.4400
+7.29%
ASLN ASLAN Pharmaceuticals Limited
0.4480
-4.68%
AKTX Akari Therapeutics, Plc
1.1900
0.00%