Amphastar Pharma (NQ: AMPH )

20.95 USD +0.18 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17.55 17.69 17.30 17.58 245,823 +0.25(+1.44%)
Jun 29, 2015 17.67 17.88 17.20 17.33 426,160 -0.57(-3.18%)
Jun 26, 2015 18.25 18.25 17.65 17.90 3,279,268 -0.29(-1.59%)
Jun 25, 2015 18.00 18.24 17.81 18.19 324,386 +0.19(+1.06%)
Jun 24, 2015 17.96 18.14 17.79 18.00 481,114 +0.04(+0.22%)
Jun 23, 2015 17.76 17.97 17.56 17.96 377,222 +0.26(+1.47%)
Jun 22, 2015 17.26 17.99 17.26 17.70 517,006 +0.42(+2.43%)
Jun 19, 2015 17.00 17.50 16.89 17.28 539,198 +0.28(+1.65%)
Jun 18, 2015 16.44 17.11 16.40 17.00 762,846 +0.60(+3.66%)
Jun 17, 2015 16.40 16.49 16.26 16.40 210,629 +0.03(+0.18%)
Jun 16, 2015 16.19 16.44 16.09 16.37 234,985 +0.18(+1.11%)
Jun 15, 2015 16.01 16.46 15.88 16.19 440,388 +0.05(+0.31%)
Jun 12, 2015 16.43 16.49 16.02 16.14 402,812 -0.46(-2.77%)
Jun 11, 2015 16.49 16.62 16.37 16.60 171,018 +0.17(+1.03%)
Jun 10, 2015 16.29 16.61 16.23 16.43 230,264 +0.19(+1.17%)
Jun 09, 2015 16.61 16.70 15.81 16.24 295,555 -0.32(-1.93%)
Jun 08, 2015 16.34 16.85 16.34 16.56 404,643 +0.11(+0.67%)
Jun 05, 2015 16.50 16.51 16.28 16.45 371,965 -0.02(-0.12%)
Jun 04, 2015 16.50 16.50 16.17 16.47 286,429 -0.01(-0.06%)
Jun 03, 2015 16.04 16.68 15.78 16.48 594,157 +0.69(+4.37%)
Jun 02, 2015 15.60 16.14 15.43 15.79 526,122 +0.26(+1.67%)
Jun 01, 2015 15.46 15.72 15.14 15.53 585,520 +0.19(+1.24%)
May 29, 2015 14.93 15.40 14.88 15.34 676,307 +0.21(+1.39%)
May 28, 2015 15.09 15.14 14.94 15.13 232,610 +0.02(+0.13%)
May 27, 2015 14.82 15.12 14.67 15.11 245,169 +0.32(+2.16%)
May 26, 2015 14.71 14.93 14.61 14.79 180,225 -0.01(-0.07%)
May 22, 2015 14.62 14.80 14.80 14.80 86,900 +0.13(+0.89%)
May 21, 2015 14.83 15.00 14.61 14.67 92,494 -0.12(-0.81%)
May 20, 2015 14.91 14.91 14.76 14.79 114,806 -0.10(-0.67%)
May 19, 2015 15.00 15.12 14.77 14.89 162,232 -0.25(-1.65%)
May 18, 2015 15.19 15.40 15.02 15.14 316,356 -0.13(-0.85%)
May 15, 2015 15.38 15.48 14.65 15.27 308,202 -0.14(-0.91%)
May 14, 2015 15.00 15.45 14.83 15.41 228,759 +0.20(+1.31%)
May 13, 2015 14.50 15.24 14.50 15.21 291,700 +0.81(+5.63%)
May 12, 2015 14.50 14.71 14.36 14.40 79,603 -0.22(-1.50%)
May 11, 2015 13.95 14.71 13.95 14.62 638,369 +0.72(+5.18%)
May 08, 2015 13.86 14.21 13.71 13.90 150,138 +0.10(+0.72%)
May 07, 2015 13.80 14.04 13.65 13.80 71,266 +0.00(+0.00%)
May 06, 2015 14.12 14.15 13.55 13.80 146,672 -0.32(-2.27%)
May 05, 2015 14.57 14.65 13.99 14.12 134,963 -0.49(-3.35%)
May 04, 2015 14.55 14.78 14.40 14.61 126,897 +0.01(+0.07%)
May 01, 2015 14.58 14.75 14.40 14.60 141,408 +0.14(+0.97%)
Apr 30, 2015 14.95 15.00 14.45 14.46 240,944 -0.59(-3.92%)
Apr 29, 2015 14.90 15.07 14.80 15.05 179,169 +0.09(+0.60%)
Apr 28, 2015 15.07 15.15 14.70 14.96 130,223 -0.07(-0.47%)
Apr 27, 2015 15.33 15.35 14.80 15.03 157,552 -0.22(-1.44%)
Apr 24, 2015 15.29 15.45 15.17 15.25 162,298 -0.04(-0.26%)
Apr 23, 2015 15.03 15.30 14.94 15.29 63,512 +0.21(+1.39%)
Apr 22, 2015 15.18 15.28 15.02 15.08 258,213 -0.13(-0.85%)
Apr 21, 2015 15.10 15.25 14.95 15.21 94,032 +0.11(+0.73%)
Apr 20, 2015 15.15 15.22 14.84 15.10 126,070 -0.01(-0.07%)
Apr 17, 2015 15.22 15.25 14.91 15.11 104,836 -0.20(-1.31%)
Apr 16, 2015 15.20 15.39 14.83 15.31 152,939 +0.03(+0.20%)
Apr 15, 2015 15.30 15.46 15.12 15.28 73,410 +0.06(+0.39%)
Apr 14, 2015 15.48 15.48 15.09 15.22 50,287 -0.02(-0.13%)
Apr 13, 2015 15.37 15.53 15.16 15.24 69,885 -0.10(-0.65%)
Apr 10, 2015 15.02 15.38 14.67 15.34 168,040 +0.35(+2.33%)
Apr 09, 2015 15.11 16.28 14.85 14.99 593,031 -0.10(-0.66%)
Apr 08, 2015 14.87 15.21 14.87 15.09 142,287 +0.24(+1.62%)
Apr 07, 2015 15.09 15.24 14.83 14.85 113,149 -0.20(-1.33%)
Apr 06, 2015 14.91 15.18 14.80 15.05 110,180 +0.10(+0.67%)
Apr 02, 2015 14.98 14.95 14.95 14.95 78,200 -0.07(-0.47%)
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.