Skip to main content

Amphastar Pharma (NQ: AMPH )

43.91 +0.39 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.42 12.60 12.04 12.13 206,817 -0.38(-3.04%)
Jan 29, 2015 12.22 12.52 12.07 12.51 36,602 +0.30(+2.46%)
Jan 28, 2015 12.44 12.46 12.08 12.21 65,629 -0.26(-2.09%)
Jan 27, 2015 12.21 12.65 12.21 12.47 149,444 +0.23(+1.88%)
Jan 26, 2015 11.87 12.59 11.74 12.24 172,144 +0.47(+3.99%)
Jan 23, 2015 11.71 11.82 11.60 11.77 148,422 +0.04(+0.34%)
Jan 22, 2015 11.79 11.81 11.51 11.73 122,937 +0.03(+0.26%)
Jan 21, 2015 11.65 11.81 11.60 11.70 130,827 -0.20(-1.68%)
Jan 20, 2015 11.97 11.97 11.51 11.90 73,812 -0.02(-0.17%)
Jan 16, 2015 11.26 12.00 11.12 11.92 164,966 +0.61(+5.39%)
Jan 15, 2015 11.96 11.99 11.28 11.31 163,553 -0.68(-5.67%)
Jan 14, 2015 11.74 12.02 11.72 11.99 79,106 +0.14(+1.18%)
Jan 13, 2015 12.05 12.10 11.65 11.85 132,147 -0.15(-1.25%)
Jan 12, 2015 12.03 12.23 11.50 12.00 198,019 +0.02(+0.17%)
Jan 09, 2015 12.32 12.32 11.88 11.98 175,450 -0.27(-2.20%)
Jan 08, 2015 12.85 12.85 12.16 12.25 265,591 -0.53(-4.15%)
Jan 07, 2015 11.87 12.88 11.85 12.78 474,494 +0.97(+8.21%)
Jan 06, 2015 11.91 12.06 11.42 11.81 194,681 -0.02(-0.17%)
Jan 05, 2015 11.75 12.18 11.75 11.83 226,362 -0.01(-0.08%)
Jan 02, 2015 11.67 11.87 11.50 11.84 127,095 +0.23(+1.98%)
Dec 31, 2014 11.58 11.61 11.61 11.61 100,500 +0.10(+0.87%)
Dec 30, 2014 11.64 11.75 11.43 11.51 66,037 -0.21(-1.79%)
Dec 29, 2014 11.84 11.86 11.54 11.72 61,151 -0.12(-1.01%)
Dec 26, 2014 11.75 11.98 11.38 11.84 127,286 +0.10(+0.85%)
Dec 24, 2014 11.75 11.74 11.74 11.74 73,500 -0.09(-0.76%)
Dec 23, 2014 12.18 12.21 11.80 11.83 110,915 -0.37(-3.03%)
Dec 22, 2014 12.09 12.40 11.84 12.20 199,584 +0.16(+1.33%)
Dec 19, 2014 11.86 12.15 11.61 12.04 1,255,448 +0.14(+1.18%)
Dec 18, 2014 12.00 12.00 11.66 11.90 191,365 -0.04(-0.34%)
Dec 17, 2014 11.25 11.97 11.25 11.94 149,648 +0.66(+5.85%)
Dec 16, 2014 10.89 11.65 10.87 11.28 143,687 +0.25(+2.27%)
Dec 15, 2014 11.82 11.86 10.75 11.03 269,046 -0.70(-5.97%)
Dec 12, 2014 11.59 12.08 11.59 11.73 158,590 +0.02(+0.17%)
Dec 11, 2014 11.90 11.99 11.63 11.71 87,916 -0.20(-1.68%)
Dec 10, 2014 11.98 12.06 11.77 11.91 123,348 -0.12(-1.00%)
Dec 09, 2014 12.21 12.32 11.98 12.03 326,081 -0.36(-2.91%)
Dec 08, 2014 12.15 12.46 11.77 12.39 147,531 +0.26(+2.14%)
Dec 05, 2014 11.77 12.20 11.52 12.13 120,936 +0.29(+2.45%)
Dec 04, 2014 11.37 11.99 11.33 11.84 116,974 +0.41(+3.59%)
Dec 03, 2014 11.00 11.57 10.93 11.43 130,811 +0.43(+3.91%)
Dec 02, 2014 10.83 11.69 10.80 11.00 330,621 +0.12(+1.10%)
Dec 01, 2014 10.50 10.90 10.39 10.88 89,495 +0.45(+4.31%)
Nov 28, 2014 10.67 10.74 10.43 10.43 37,645 -0.18(-1.70%)
Nov 26, 2014 10.60 10.61 10.61 10.61 80,900 -0.01(-0.09%)
Nov 25, 2014 10.58 10.72 10.46 10.62 72,859 +0.02(+0.19%)
Nov 24, 2014 10.55 10.77 10.51 10.60 24,383 +0.04(+0.38%)
Nov 21, 2014 10.58 10.71 10.40 10.56 64,186 +0.08(+0.76%)
Nov 20, 2014 10.17 10.48 10.13 10.48 52,136 +0.27(+2.64%)
Nov 19, 2014 10.28 10.49 10.14 10.21 58,577 -0.16(-1.54%)
Nov 18, 2014 10.31 10.40 9.880 10.37 150,905 +0.05(+0.48%)
Nov 17, 2014 10.28 10.49 10.22 10.32 123,497 +0.07(+0.68%)
Nov 14, 2014 10.81 10.81 10.17 10.25 62,351 -0.38(-3.57%)
Nov 13, 2014 11.77 11.77 10.36 10.63 293,022 +0.58(+5.77%)
Nov 12, 2014 9.900 10.19 9.830 10.05 120,464 +0.12(+1.21%)
Nov 11, 2014 10.00 10.03 9.759 9.930 216,841 -0.10(-1.00%)
Nov 10, 2014 10.11 10.24 9.970 10.03 76,094 -0.06(-0.59%)
Nov 07, 2014 10.12 10.27 9.900 10.09 30,073 -0.08(-0.79%)
Nov 06, 2014 9.920 10.40 9.920 10.17 51,337 +0.22(+2.21%)
Nov 05, 2014 9.950 10.26 9.800 9.950 86,508 -0.05(-0.50%)
Nov 04, 2014 10.00 10.18 9.860 10.00 27,228 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.