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 (%)
Jan 31, 2017 15.10 15.80 15.03 15.75 229,922 +0.54(+3.55%)
Jan 30, 2017 15.54 15.76 15.05 15.21 206,628 -0.37(-2.37%)
Jan 27, 2017 15.52 15.67 15.30 15.58 291,646 +0.05(+0.32%)
Jan 26, 2017 15.88 16.00 15.51 15.53 245,977 -0.39(-2.45%)
Jan 25, 2017 15.82 16.18 15.82 15.92 203,518 +0.27(+1.73%)
Jan 24, 2017 15.79 15.89 15.50 15.65 296,802 -0.12(-0.76%)
Jan 23, 2017 15.94 16.08 15.63 15.77 294,592 -0.07(-0.44%)
Jan 20, 2017 16.05 16.26 15.64 15.84 390,025 -0.17(-1.06%)
Jan 19, 2017 16.48 16.48 16.00 16.01 416,673 -0.55(-3.32%)
Jan 18, 2017 16.63 16.89 16.38 16.56 438,920 +0.05(+0.30%)
Jan 17, 2017 17.16 17.20 16.31 16.51 856,722 -0.64(-3.73%)
Jan 13, 2017 17.15 17.15 17.15 0 -0.18(-1.04%)
Jan 12, 2017 17.18 17.42 16.98 17.33 488,956 +0.08(+0.46%)
Jan 11, 2017 18.16 18.25 17.11 17.25 537,543 -0.91(-5.01%)
Jan 10, 2017 18.75 18.97 18.02 18.16 378,091 -0.45(-2.42%)
Jan 09, 2017 18.37 18.75 18.15 18.61 209,527 +0.31(+1.69%)
Jan 06, 2017 18.83 18.86 18.29 18.30 284,508 -0.40(-2.14%)
Jan 05, 2017 19.47 19.64 18.60 18.70 386,641 -0.69(-3.56%)
Jan 04, 2017 18.42 19.47 18.32 19.39 525,595 +0.89(+4.81%)
Jan 03, 2017 18.61 18.86 18.33 18.50 515,881 +0.08(+0.43%)
Dec 30, 2016 18.42 18.42 18.42 0 +0.04(+0.22%)
Dec 29, 2016 18.53 18.86 18.30 18.38 260,675 -0.15(-0.81%)
Dec 28, 2016 18.51 18.85 18.13 18.53 430,428 -0.04(-0.22%)
Dec 27, 2016 19.69 19.95 18.38 18.57 818,801 -1.86(-9.10%)
Dec 23, 2016 20.43 20.43 20.43 0 +0.37(+1.84%)
Dec 22, 2016 20.22 20.45 19.95 20.06 124,662 -0.13(-0.64%)
Dec 21, 2016 20.69 20.89 19.80 20.19 214,431 -0.50(-2.42%)
Dec 20, 2016 20.43 20.73 19.93 20.69 349,412 +0.39(+1.92%)
Dec 19, 2016 21.24 21.45 20.15 20.30 357,853 -0.70(-3.33%)
Dec 16, 2016 20.87 21.75 20.84 21.00 1,999,800 +0.38(+1.84%)
Dec 15, 2016 19.95 20.77 19.84 20.62 289,921 +0.74(+3.72%)
Dec 14, 2016 19.94 20.35 19.71 19.88 275,359 -0.01(-0.05%)
Dec 13, 2016 19.79 20.34 19.71 19.89 289,446 +0.23(+1.17%)
Dec 12, 2016 19.58 19.91 19.42 19.66 395,930 -0.07(-0.35%)
Dec 09, 2016 20.12 20.34 19.65 19.73 301,318 -0.23(-1.15%)
Dec 08, 2016 19.68 20.00 19.34 19.96 227,088 +0.31(+1.58%)
Dec 07, 2016 20.50 20.68 19.36 19.65 445,206 -1.23(-5.89%)
Dec 06, 2016 20.77 20.99 20.30 20.88 237,754 +0.11(+0.53%)
Dec 05, 2016 20.31 21.00 20.25 20.77 282,456 +0.58(+2.87%)
Dec 02, 2016 19.67 20.39 19.55 20.19 202,642 +0.52(+2.64%)
Dec 01, 2016 20.26 20.39 19.57 19.67 320,245 -0.60(-2.96%)
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%)
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.