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 29, 2018 15.54 15.70 15.17 15.26 249,861 -0.24(-1.55%)
Jun 28, 2018 15.54 15.68 15.37 15.50 107,022 -0.05(-0.32%)
Jun 27, 2018 15.82 16.01 15.54 15.55 170,928 -0.32(-2.02%)
Jun 26, 2018 15.56 15.98 15.50 15.87 150,796 +0.32(+2.06%)
Jun 25, 2018 15.83 15.86 15.47 15.55 238,426 -0.22(-1.40%)
Jun 22, 2018 16.15 16.16 15.76 15.77 995,805 -0.33(-2.05%)
Jun 21, 2018 16.54 16.57 16.06 16.10 236,633 -0.40(-2.42%)
Jun 20, 2018 16.98 17.06 16.48 16.50 319,796 -0.46(-2.71%)
Jun 19, 2018 16.73 17.22 16.73 16.96 234,349 +0.12(+0.71%)
Jun 18, 2018 16.83 16.95 16.64 16.84 152,787 -0.04(-0.24%)
Jun 15, 2018 16.96 16.82 16.88 293,190 -0.08(-0.47%)
Jun 14, 2018 16.80 17.01 16.70 16.96 173,122 +0.19(+1.13%)
Jun 13, 2018 16.70 16.94 16.65 16.77 135,590 +0.09(+0.54%)
Jun 12, 2018 16.59 16.94 16.50 16.68 149,137 +0.09(+0.54%)
Jun 11, 2018 16.65 16.84 16.39 16.59 198,121 -0.08(-0.48%)
Jun 08, 2018 16.72 17.04 16.63 16.67 169,196 -0.02(-0.12%)
Jun 07, 2018 16.82 16.91 16.64 16.69 109,595 -0.10(-0.60%)
Jun 06, 2018 16.68 17.15 16.54 16.79 251,902 +0.14(+0.84%)
Jun 05, 2018 16.50 16.86 16.46 16.65 171,125 +0.13(+0.79%)
Jun 04, 2018 16.18 16.60 16.04 16.52 285,201 +0.40(+2.48%)
Jun 01, 2018 15.89 16.27 15.89 16.12 193,994 +0.32(+2.03%)
May 31, 2018 15.93 16.16 15.65 15.80 324,664 -0.11(-0.69%)
May 30, 2018 16.15 16.40 15.82 15.91 1,273,688 -0.19(-1.18%)
May 29, 2018 16.00 16.16 15.78 16.10 436,708 +0.10(+0.63%)
May 25, 2018 16.00 16.00 16.00 0 -0.56(-3.38%)
May 24, 2018 16.58 16.90 16.51 16.56 202,448 -0.03(-0.18%)
May 23, 2018 16.54 16.93 16.47 16.59 125,458 -0.05(-0.30%)
May 22, 2018 16.57 16.92 16.57 16.64 136,689 +0.07(+0.42%)
May 21, 2018 16.70 16.70 16.29 16.57 137,551 -0.06(-0.36%)
May 18, 2018 16.64 16.81 16.32 16.63 265,117 +0.41(+2.53%)
May 17, 2018 15.91 16.33 15.91 16.22 203,959 +0.22(+1.37%)
May 16, 2018 15.56 16.14 15.54 16.00 356,171 +0.43(+2.76%)
May 15, 2018 16.50 16.51 15.53 15.57 333,456 -0.55(-3.41%)
May 14, 2018 15.06 16.55 15.01 16.12 389,924 +1.21(+8.12%)
May 11, 2018 14.91 15.85 14.75 14.91 429,374 +0.28(+1.91%)
May 10, 2018 18.50 18.50 14.40 14.63 1,181,640 -4.80(-24.70%)
May 09, 2018 19.21 19.45 18.99 19.43 137,520 +0.22(+1.15%)
May 08, 2018 18.93 19.25 18.85 19.21 79,605 +0.23(+1.21%)
May 07, 2018 18.92 19.09 18.78 18.98 82,414 +0.21(+1.12%)
May 04, 2018 18.48 18.91 18.46 18.77 102,313 +0.27(+1.46%)
May 03, 2018 18.92 18.92 18.39 18.50 136,573 -0.47(-2.48%)
May 02, 2018 19.10 19.27 18.92 18.97 104,557 -0.16(-0.84%)
May 01, 2018 19.07 19.17 18.71 19.13 78,974 +0.04(+0.21%)
Apr 30, 2018 19.28 19.42 19.09 19.09 74,359 -0.16(-0.83%)
Apr 27, 2018 19.22 19.30 19.10 19.25 66,278 +0.04(+0.21%)
Apr 26, 2018 19.29 19.39 19.17 19.21 48,913 -0.07(-0.36%)
Apr 25, 2018 19.26 19.37 19.00 19.28 66,622 +0.03(+0.16%)
Apr 24, 2018 19.43 19.60 19.07 19.25 70,046 -0.08(-0.41%)
Apr 23, 2018 19.39 19.46 19.13 19.33 81,265 +0.02(+0.10%)
Apr 20, 2018 19.43 19.61 19.25 19.31 69,643 -0.17(-0.87%)
Apr 19, 2018 19.51 19.72 19.45 19.48 57,276 -0.08(-0.41%)
Apr 18, 2018 19.67 19.94 19.52 19.56 119,833 -0.04(-0.20%)
Apr 17, 2018 19.34 19.68 19.03 19.60 177,257 +0.42(+2.19%)
Apr 16, 2018 19.07 19.20 18.85 19.18 74,488 +0.22(+1.16%)
Apr 13, 2018 19.10 19.10 18.54 18.96 83,252 -0.09(-0.47%)
Apr 12, 2018 19.21 19.29 19.05 19.05 91,502 -0.16(-0.83%)
Apr 11, 2018 19.19 19.44 18.75 19.21 115,919 -0.04(-0.21%)
Apr 10, 2018 19.05 19.26 18.91 19.25 124,333 +0.37(+1.96%)
Apr 09, 2018 19.16 19.30 18.84 18.88 113,964 -0.13(-0.68%)
Apr 06, 2018 19.11 19.30 18.86 19.01 157,709 -0.13(-0.68%)
Apr 05, 2018 19.13 19.44 18.95 19.14 147,975 +0.12(+0.63%)
Apr 04, 2018 18.36 19.08 18.36 19.02 193,210 +0.38(+2.04%)
Apr 03, 2018 18.34 18.73 18.28 18.64 165,386 +0.40(+2.19%)
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.