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 (%)
Aug 31, 2016 19.48 19.49 18.37 19.00 434,893 -0.45(-2.31%)
Aug 30, 2016 19.35 19.51 19.18 19.45 263,859 +0.10(+0.52%)
Aug 29, 2016 19.54 19.72 19.17 19.35 402,886 -0.09(-0.46%)
Aug 26, 2016 19.15 19.77 19.12 19.44 315,663 +0.22(+1.14%)
Aug 25, 2016 19.31 19.68 18.91 19.22 430,622 -0.08(-0.41%)
Aug 24, 2016 20.49 21.16 19.22 19.30 667,037 -1.11(-5.44%)
Aug 23, 2016 20.05 20.49 19.77 20.41 621,424 +0.40(+2.00%)
Aug 22, 2016 19.50 20.49 19.37 20.01 1,014,545 +0.54(+2.77%)
Aug 19, 2016 19.28 19.49 19.15 19.47 434,966 -0.04(-0.21%)
Aug 18, 2016 19.00 19.69 18.84 19.51 664,353 +0.51(+2.68%)
Aug 17, 2016 18.34 19.00 18.14 19.00 788,214 +0.66(+3.60%)
Aug 16, 2016 18.08 18.54 18.05 18.34 380,428 -0.04(-0.22%)
Aug 15, 2016 18.39 18.59 17.98 18.38 359,071 +0.28(+1.55%)
Aug 12, 2016 18.45 18.45 17.94 18.10 355,669 -0.56(-3.00%)
Aug 11, 2016 18.20 18.68 17.95 18.66 855,857 +0.49(+2.70%)
Aug 10, 2016 18.09 18.79 17.96 18.17 651,388 +0.22(+1.23%)
Aug 09, 2016 17.80 18.50 15.82 17.95 1,351,443 +1.93(+12.05%)
Aug 08, 2016 16.11 16.46 15.90 16.02 265,769 +0.05(+0.31%)
Aug 05, 2016 16.33 16.38 15.93 15.97 244,813 -0.25(-1.54%)
Aug 04, 2016 16.00 16.42 15.95 16.22 422,380 -0.07(-0.43%)
Aug 03, 2016 16.00 16.35 15.90 16.29 242,453 +0.12(+0.74%)
Aug 02, 2016 16.00 16.40 16.00 16.17 249,906 -0.12(-0.74%)
Aug 01, 2016 16.00 16.52 15.87 16.29 329,546 +0.11(+0.68%)
Jul 29, 2016 16.00 16.30 15.62 16.18 604,664 -0.09(-0.55%)
Jul 28, 2016 16.45 16.50 16.24 16.27 373,210 -0.30(-1.81%)
Jul 27, 2016 16.55 16.60 16.34 16.57 314,190 +0.00(+0.00%)
Jul 26, 2016 16.36 16.73 16.28 16.57 268,733 +0.00(+0.00%)
Jul 25, 2016 17.24 17.24 16.25 16.57 470,732 -0.67(-3.89%)
Jul 22, 2016 17.56 17.58 17.20 17.24 233,059 -0.26(-1.49%)
Jul 21, 2016 17.51 17.80 17.35 17.50 222,743 +0.03(+0.17%)
Jul 20, 2016 17.11 17.58 17.11 17.47 187,011 +0.41(+2.40%)
Jul 19, 2016 17.46 17.49 16.97 17.06 190,596 -0.39(-2.23%)
Jul 18, 2016 17.39 17.80 17.38 17.45 262,295 +0.02(+0.11%)
Jul 15, 2016 17.50 17.63 17.33 17.43 214,126 -0.03(-0.17%)
Jul 14, 2016 17.41 17.50 17.06 17.46 213,366 +0.12(+0.69%)
Jul 13, 2016 17.45 17.62 17.09 17.34 341,698 +0.00(+0.00%)
Jul 12, 2016 16.95 17.43 16.84 17.34 393,622 +0.40(+2.36%)
Jul 11, 2016 16.71 16.94 16.64 16.94 299,301 +0.14(+0.83%)
Jul 08, 2016 16.72 16.89 16.50 16.80 242,173 +0.14(+0.84%)
Jul 07, 2016 16.63 16.80 16.34 16.66 207,841 +0.33(+2.02%)
Jul 05, 2016 16.14 16.37 16.10 16.33 220,226 +0.05(+0.31%)
Jul 01, 2016 16.04 16.28 16.28 16.28 226,500 +0.16(+0.99%)
Jun 30, 2016 16.03 16.14 15.79 16.12 397,200 +0.04(+0.25%)
Jun 29, 2016 16.59 16.78 16.02 16.08 365,518 -0.55(-3.31%)
Jun 28, 2016 15.64 16.70 15.64 16.63 553,627 +1.12(+7.22%)
Jun 27, 2016 15.53 15.68 15.12 15.51 358,571 -0.10(-0.64%)
Jun 24, 2016 15.21 15.96 15.00 15.61 990,263 -0.54(-3.34%)
Jun 23, 2016 15.77 16.16 15.64 16.15 280,325 +0.56(+3.59%)
Jun 22, 2016 15.15 15.83 15.08 15.59 252,084 +0.43(+2.84%)
Jun 21, 2016 14.85 15.19 14.64 15.16 299,704 +0.35(+2.36%)
Jun 20, 2016 15.04 15.16 14.67 14.81 471,564 -0.19(-1.27%)
Jun 17, 2016 15.46 15.46 14.80 15.00 841,831 -0.43(-2.79%)
Jun 16, 2016 15.68 15.68 15.30 15.43 395,370 -0.33(-2.09%)
Jun 15, 2016 15.54 15.97 15.54 15.76 252,496 +0.03(+0.19%)
Jun 14, 2016 15.92 16.01 15.53 15.73 283,117 -0.21(-1.32%)
Jun 13, 2016 16.03 16.20 15.72 15.94 242,307 -0.19(-1.18%)
Jun 10, 2016 16.35 16.44 15.94 16.13 317,095 -0.30(-1.83%)
Jun 09, 2016 16.19 16.45 16.07 16.43 338,857 +0.22(+1.36%)
Jun 08, 2016 16.25 16.25 15.91 16.21 257,834 +0.00(+0.00%)
Jun 07, 2016 16.10 16.30 15.53 16.21 602,280 +0.14(+0.87%)
Jun 06, 2016 15.79 16.10 15.48 16.07 294,349 +0.29(+1.84%)
Jun 03, 2016 16.00 16.00 15.43 15.78 316,814 -0.22(-1.38%)
Jun 02, 2016 15.89 16.00 15.84 16.00 279,621 +0.15(+0.95%)
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.