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 (%)
Jun 30, 2017 17.60 17.95 17.52 17.86 255,908 +0.26(+1.48%)
Jun 29, 2017 17.65 17.70 17.49 17.60 241,575 -0.08(-0.45%)
Jun 28, 2017 17.38 17.68 17.25 17.68 289,062 +0.42(+2.43%)
Jun 27, 2017 17.70 17.70 17.23 17.26 177,154 -0.48(-2.71%)
Jun 26, 2017 17.87 17.89 17.56 17.74 147,378 -0.05(-0.28%)
Jun 23, 2017 17.82 17.79 237,364 +0.14(+0.79%)
Jun 22, 2017 17.48 17.88 17.48 17.65 407,918 +0.17(+0.97%)
Jun 21, 2017 17.19 17.76 17.19 17.48 278,496 +0.34(+1.98%)
Jun 20, 2017 16.88 17.75 16.80 17.14 440,805 +0.21(+1.24%)
Jun 19, 2017 16.75 17.00 16.55 16.93 360,679 +0.31(+1.87%)
Jun 16, 2017 16.50 16.92 16.32 16.62 973,528 +0.44(+2.72%)
Jun 15, 2017 16.07 16.33 15.84 16.18 275,861 -0.04(-0.25%)
Jun 14, 2017 16.52 16.61 16.17 16.22 350,848 -0.27(-1.64%)
Jun 13, 2017 16.68 16.68 16.03 16.49 489,182 -0.11(-0.66%)
Jun 12, 2017 16.76 17.00 16.38 16.60 311,913 -0.24(-1.43%)
Jun 09, 2017 17.06 17.24 16.74 16.84 240,607 -0.27(-1.58%)
Jun 08, 2017 17.02 17.29 16.83 17.11 261,239 +0.16(+0.94%)
Jun 07, 2017 16.95 17.34 16.78 16.95 182,012 +0.03(+0.18%)
Jun 06, 2017 17.02 17.14 16.77 16.92 242,367 -0.14(-0.82%)
Jun 05, 2017 17.16 17.16 16.61 17.06 207,361 -0.08(-0.47%)
Jun 02, 2017 17.20 17.35 16.92 17.14 298,186 +0.05(+0.29%)
Jun 01, 2017 16.98 17.37 16.77 17.09 386,512 +0.02(+0.12%)
May 31, 2017 17.05 17.41 16.95 17.07 1,842,443 +0.00(+0.00%)
May 30, 2017 16.90 17.84 16.76 17.07 700,970 +0.10(+0.59%)
May 26, 2017 15.67 17.36 15.66 16.97 1,459,361 +1.50(+9.70%)
May 25, 2017 15.50 15.71 15.37 15.47 273,126 -0.03(-0.19%)
May 24, 2017 15.57 15.75 15.41 15.50 250,268 -0.06(-0.39%)
May 23, 2017 15.59 15.69 15.37 15.56 175,010 +0.02(+0.13%)
May 22, 2017 15.48 15.71 15.39 15.54 160,602 +0.09(+0.58%)
May 19, 2017 15.58 15.98 15.31 15.45 194,453 -0.10(-0.64%)
May 18, 2017 15.27 15.63 15.12 15.55 220,842 +0.22(+1.44%)
May 17, 2017 15.62 15.83 15.31 15.33 217,957 -0.46(-2.91%)
May 16, 2017 15.80 15.99 15.72 15.79 317,673 -0.01(-0.06%)
May 15, 2017 16.13 16.33 15.76 15.80 351,884 -0.42(-2.59%)
May 12, 2017 15.86 16.48 15.76 16.22 388,562 +0.35(+2.21%)
May 11, 2017 15.08 15.93 15.04 15.87 504,684 +0.76(+5.03%)
May 10, 2017 14.76 15.13 14.71 15.11 328,842 +0.38(+2.58%)
May 09, 2017 14.04 14.98 13.15 14.73 537,095 -0.21(-1.41%)
May 08, 2017 14.95 15.18 14.80 14.94 310,975 -0.06(-0.40%)
May 05, 2017 15.20 15.22 14.80 15.00 195,106 -0.14(-0.92%)
May 04, 2017 14.96 15.15 14.80 15.14 127,177 +0.22(+1.47%)
May 03, 2017 15.30 15.32 14.67 14.92 269,779 -0.43(-2.80%)
May 02, 2017 15.25 15.61 15.12 15.35 237,049 +0.14(+0.92%)
May 01, 2017 15.12 15.36 14.98 15.21 169,221 +0.11(+0.73%)
Apr 28, 2017 15.20 15.30 15.01 15.10 154,615 -0.06(-0.40%)
Apr 27, 2017 15.32 15.47 15.11 15.16 164,986 -0.16(-1.04%)
Apr 26, 2017 15.04 15.37 14.94 15.32 263,401 +0.32(+2.13%)
Apr 25, 2017 14.99 15.19 14.90 15.00 172,027 +0.13(+0.87%)
Apr 24, 2017 14.89 15.06 14.70 14.87 509,874 +0.13(+0.88%)
Apr 21, 2017 14.66 14.75 14.41 14.74 236,495 +0.09(+0.61%)
Apr 20, 2017 14.56 14.77 14.45 14.65 213,446 +0.14(+0.96%)
Apr 19, 2017 14.50 14.92 14.48 14.51 154,474 -0.03(-0.21%)
Apr 18, 2017 14.75 14.75 14.27 14.54 209,411 -0.34(-2.28%)
Apr 17, 2017 14.82 14.97 14.66 14.88 167,843 +0.08(+0.54%)
Apr 13, 2017 14.70 14.95 14.55 14.80 237,141 +0.04(+0.27%)
Apr 12, 2017 14.63 14.83 14.45 14.76 175,273 +0.10(+0.68%)
Apr 11, 2017 14.57 14.85 14.52 14.66 200,035 +0.10(+0.69%)
Apr 10, 2017 14.67 14.90 14.35 14.56 220,012 -0.05(-0.38%)
Apr 07, 2017 14.33 14.67 14.13 14.62 387,166 +0.25(+1.70%)
Apr 06, 2017 14.25 14.52 14.06 14.37 261,618 +0.17(+1.20%)
Apr 05, 2017 14.32 14.45 14.01 14.20 372,354 -0.10(-0.70%)
Apr 04, 2017 14.10 14.42 14.07 14.30 289,629 +0.13(+0.92%)
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.