Mercados españoles cerrados

Ampio Pharmaceuticals, Inc. (AMPE)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,3210-0,0290 (-8,29%)
Al cierre: 02:35PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20240,35000,35000,32000,32000,3200600
25 abr 20240,29000,48000,29000,35000,35004800
24 abr 20240,32000,36000,28000,35000,350011.200
23 abr 20240,31000,36000,29000,29000,29008000
22 abr 20240,50000,50000,31000,34000,3400800
19 abr 20240,35000,51000,30000,50000,50007900
18 abr 20240,23000,27000,22000,24000,240015.000
17 abr 20240,35000,40000,22000,25000,250046.900
16 abr 20240,62000,62000,62000,62000,6200-
15 abr 20240,62000,62000,62000,62000,6200-
12 abr 20240,68000,70000,62000,62000,620052.800
11 abr 20240,83000,83000,70000,71000,710069.100
10 abr 20240,87000,89000,83000,85000,850019.400
09 abr 20240,89000,91000,84000,88000,88008800
08 abr 20240,85000,90000,84000,89000,89008100
05 abr 20240,91000,91000,83000,84000,840019.000
04 abr 20240,97000,97000,84000,84000,840058.800
03 abr 20240,80001,05000,77000,92000,9200210.600
02 abr 20240,78000,85000,78000,80000,800010.000
01 abr 20240,99000,99000,77000,79000,790044.800
28 mar 20240,82000,95000,82000,92000,920057.700
27 mar 20240,79000,83000,75000,82000,8200102.000
26 mar 20240,79000,87000,70000,81000,8100327.500
25 mar 20241,68001,74001,64001,68001,680091.900
22 mar 20241,67001,99001,63001,67001,6700279.000
21 mar 20241,62001,70001,62001,70001,700021.100
20 mar 20241,65001,65001,62001,62001,62004700
19 mar 20241,63001,70001,61001,61001,610012.400
18 mar 20241,62001,68001,60001,68001,680033.600
15 mar 20241,65001,71001,60001,63001,630028.900
14 mar 20241,67001,70001,62001,64001,640015.200
13 mar 20241,72001,78001,67001,67001,670029.800
12 mar 20241,74001,79001,70001,72001,720020.000
11 mar 20241,68001,86001,65001,78001,7800129.600
08 mar 20241,56001,76001,56001,63001,630095.600
07 mar 20241,50001,60001,50001,56001,560022.700
06 mar 20241,60001,62001,55001,56001,560018.800
05 mar 20241,63001,75001,52001,58001,580023.200
04 mar 20241,68001,68001,57001,58001,580054.900
01 mar 20241,65001,73001,61001,64001,640044.800
29 feb 20241,91001,97001,55001,55001,5500239.000
28 feb 20241,77002,47001,73002,30002,3000675.600
27 feb 20241,88001,88001,83001,84001,840017.000
26 feb 20241,78001,87001,78001,87001,870017.100
23 feb 20241,81001,88001,79001,82001,820019.600
22 feb 20241,96001,96001,81001,85001,850036.600
21 feb 20241,67002,05001,67001,94001,9400268.600
20 feb 20241,70001,70001,60001,67001,670029.700
16 feb 20241,68001,76001,63001,71001,710026.400
15 feb 20241,67001,75001,67001,68001,680020.200
14 feb 20241,81001,82001,72001,82001,820014.800
13 feb 20241,67001,72001,64001,72001,720015.000
12 feb 20241,75001,79001,63001,69001,690038.500
09 feb 20241,73001,91001,63001,78001,7800174.000
08 feb 20241,69001,76001,64001,76001,760011.700
07 feb 20241,64001,72001,64001,70001,70006300
06 feb 20241,75001,78001,66001,70001,700018.900
05 feb 20241,83001,89001,70001,74001,740012.900
02 feb 20241,89001,93001,58001,79001,790041.300
01 feb 20241,91001,92001,85001,91001,910039.400
31 ene 20241,80001,98001,80001,95001,950051.500
30 ene 20241,80001,96001,76001,88001,8800240.500
29 ene 20241,66001,88001,64001,82001,8200126.900
26 ene 20241,56001,72001,56001,68001,680042.400
25 ene 20241,61001,62001,56001,62001,620012.100
24 ene 20241,61001,69001,58001,62001,620020.600
23 ene 20241,64001,70001,58001,62001,620026.700
22 ene 20241,66001,70001,63001,64001,640032.900
19 ene 20241,70001,71001,57001,69001,690032.700
18 ene 20241,80001,80001,66001,69001,690039.600
17 ene 20241,81001,86001,75001,79001,790030.000
16 ene 20241,93001,94001,78001,87001,8700122.000
12 ene 20242,11002,11001,87001,91001,9100129.700
11 ene 20242,24002,26002,05002,09002,0900179.400
10 ene 20242,24002,91002,13002,25002,25002.008.200
09 ene 20242,08002,34002,00002,20002,2000497.100
08 ene 20242,01002,55001,82002,25002,25002.246.300
05 ene 20241,93001,93001,75001,78001,7800745.600
04 ene 20242,07002,07001,87001,93001,930082.400
03 ene 20242,08002,41001,85001,89001,8900951.800
02 ene 20242,00002,09001,93002,08002,080029.700
29 dic 20232,28002,36002,00002,05002,0500144.000
28 dic 20232,42002,78002,26002,36002,3600782.200
27 dic 20231,84002,36001,84002,20002,2000378.900
26 dic 20231,89001,90001,82001,83001,830020.000
22 dic 20231,96001,99001,83001,92001,920048.000
21 dic 20232,00002,00001,92001,92001,920016.000
20 dic 20232,06002,07001,98001,98001,980039.000
19 dic 20231,93001,98001,93001,96001,960017.000
18 dic 20232,00002,00001,92001,97001,970012.900
15 dic 20232,10002,10001,98002,00002,000025.100
14 dic 20232,03002,22001,98002,05002,050063.900
13 dic 20231,77002,28001,74002,00002,0000228.600
12 dic 20231,84001,96001,73001,78001,7800101.600
11 dic 20231,92002,00001,81001,82001,820097.700
08 dic 20232,04002,05001,87001,90001,9000113.600
07 dic 20232,25002,25001,98002,03002,030087.800
06 dic 20232,30002,43002,15002,17002,1700138.100
05 dic 20232,36002,73002,28002,28002,2800181.100
04 dic 20232,89002,99002,54002,67002,6700285.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...