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 (%)
Nov 30, 2016 20.42 20.45 19.81 20.27 227,354 -0.06(-0.30%)
Nov 29, 2016 20.38 20.50 20.04 20.33 213,088 -0.02(-0.10%)
Nov 28, 2016 20.64 20.94 20.29 20.35 211,216 -0.29(-1.41%)
Nov 25, 2016 20.66 20.80 20.33 20.64 94,139 -0.01(-0.05%)
Nov 23, 2016 20.65 20.65 20.65 0 +0.79(+3.98%)
Nov 22, 2016 20.11 20.24 19.72 19.86 382,547 -0.25(-1.24%)
Nov 21, 2016 21.40 21.45 20.01 20.11 513,811 -1.10(-5.19%)
Nov 18, 2016 21.60 21.66 21.05 21.21 239,750 -0.34(-1.58%)
Nov 17, 2016 21.30 21.58 21.03 21.55 382,738 +0.32(+1.51%)
Nov 16, 2016 20.91 21.40 20.70 21.23 387,124 +0.22(+1.05%)
Nov 15, 2016 20.51 21.26 20.21 21.01 662,682 +0.49(+2.39%)
Nov 14, 2016 20.94 20.97 20.30 20.52 525,426 -0.41(-1.96%)
Nov 11, 2016 20.23 20.95 19.89 20.93 685,019 +0.52(+2.55%)
Nov 10, 2016 20.55 20.95 20.24 20.41 689,495 -0.10(-0.49%)
Nov 09, 2016 18.34 20.73 18.34 20.51 1,028,205 +2.88(+16.34%)
Nov 08, 2016 17.85 18.16 17.41 17.63 414,350 -0.32(-1.78%)
Nov 07, 2016 17.56 18.03 17.56 17.95 238,549 +0.61(+3.52%)
Nov 04, 2016 16.99 17.59 16.87 17.34 378,800 +0.35(+2.06%)
Nov 03, 2016 18.35 18.35 16.95 16.99 383,336 -1.27(-6.96%)
Nov 02, 2016 18.48 18.57 18.04 18.26 305,118 -0.21(-1.14%)
Nov 01, 2016 18.09 18.55 17.96 18.47 350,435 +0.33(+1.82%)
Oct 31, 2016 17.85 18.14 17.64 18.14 497,330 +0.25(+1.40%)
Oct 28, 2016 18.31 18.31 17.37 17.89 421,119 -0.51(-2.77%)
Oct 27, 2016 18.34 18.68 18.24 18.40 244,535 +0.22(+1.21%)
Oct 26, 2016 18.48 18.63 18.05 18.18 255,448 -0.30(-1.62%)
Oct 25, 2016 18.51 18.78 18.38 18.48 130,566 +0.00(+0.03%)
Oct 24, 2016 18.67 18.74 18.39 18.48 212,943 -0.11(-0.62%)
Oct 21, 2016 18.34 18.74 18.08 18.59 273,370 +0.14(+0.76%)
Oct 20, 2016 18.13 18.49 18.06 18.45 201,295 +0.35(+1.93%)
Oct 19, 2016 18.21 18.21 17.86 18.10 282,782 -0.05(-0.28%)
Oct 18, 2016 18.15 18.26 18.04 18.15 188,882 +0.11(+0.61%)
Oct 17, 2016 18.01 18.22 17.66 18.04 259,235 +0.04(+0.22%)
Oct 14, 2016 18.50 18.61 18.00 18.00 303,777 -0.34(-1.85%)
Oct 13, 2016 18.25 18.52 18.09 18.34 414,987 -0.09(-0.46%)
Oct 12, 2016 19.09 19.27 18.40 18.43 372,805 -0.75(-3.89%)
Oct 11, 2016 19.56 19.70 18.86 19.17 630,559 -0.52(-2.64%)
Oct 10, 2016 19.72 19.76 19.46 19.69 311,932 +0.20(+1.03%)
Oct 07, 2016 19.24 19.53 18.99 19.49 503,500 +0.39(+2.04%)
Oct 06, 2016 19.74 19.99 19.05 19.10 431,920 -0.77(-3.88%)
Oct 05, 2016 19.73 19.97 19.63 19.87 347,814 +0.26(+1.33%)
Oct 04, 2016 19.34 19.61 19.27 19.61 540,163 +0.27(+1.40%)
Oct 03, 2016 18.75 19.35 18.57 19.34 506,504 +0.37(+1.95%)
Sep 30, 2016 18.96 19.19 18.69 18.97 382,694 +0.13(+0.69%)
Sep 29, 2016 19.54 19.57 18.68 18.84 556,869 -0.73(-3.73%)
Sep 28, 2016 19.87 19.87 19.45 19.57 384,288 -0.34(-1.71%)
Sep 27, 2016 19.51 20.11 19.36 19.91 478,488 +0.33(+1.69%)
Sep 26, 2016 20.11 20.17 19.26 19.58 776,867 -0.49(-2.44%)
Sep 23, 2016 19.71 20.76 19.50 20.07 1,593,403 +0.32(+1.62%)
Sep 22, 2016 20.96 21.11 19.65 19.75 1,314,352 -1.15(-5.50%)
Sep 21, 2016 21.50 21.50 20.17 20.90 6,087,485 -0.36(-1.69%)
Sep 20, 2016 20.08 21.53 20.08 21.26 2,930,184 +2.26(+11.89%)
Sep 19, 2016 19.35 19.64 18.87 19.00 370,085 -0.16(-0.84%)
Sep 16, 2016 18.69 19.19 18.65 19.16 685,851 +0.50(+2.65%)
Sep 15, 2016 18.31 18.69 18.28 18.66 455,508 +0.43(+2.39%)
Sep 14, 2016 17.85 18.49 17.65 18.23 574,321 +0.32(+1.79%)
Sep 13, 2016 18.28 18.36 17.19 17.91 530,941 -0.49(-2.66%)
Sep 12, 2016 18.03 18.56 18.01 18.40 418,280 +0.25(+1.38%)
Sep 09, 2016 18.80 18.80 18.13 18.15 251,150 -0.71(-3.76%)
Sep 08, 2016 18.92 19.33 18.74 18.86 365,119 -0.17(-0.89%)
Sep 07, 2016 18.76 19.04 18.59 19.03 235,335 +0.12(+0.63%)
Sep 06, 2016 18.67 19.11 18.64 18.91 329,923 +0.35(+1.89%)
Sep 02, 2016 19.15 18.56 18.56 18.56 248,000 -0.43(-2.26%)
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.