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, 2022 29.40 29.54 28.82 29.49 275,045 +0.10(+0.34%)
Nov 29, 2022 29.27 29.62 29.25 29.39 239,002 +0.14(+0.48%)
Nov 28, 2022 29.12 29.39 29.12 29.25 223,271 +0.07(+0.24%)
Nov 25, 2022 28.70 29.45 28.67 29.18 86,831 +0.49(+1.71%)
Nov 23, 2022 28.90 29.03 28.69 28.69 120,076 -0.09(-0.31%)
Nov 22, 2022 28.50 28.94 28.37 28.78 190,210 +0.38(+1.34%)
Nov 21, 2022 28.35 28.74 28.02 28.40 208,793 +0.00(+0.00%)
Nov 18, 2022 28.73 28.94 28.24 28.40 159,849 +0.07(+0.25%)
Nov 17, 2022 28.19 28.63 27.82 28.33 173,030 +0.04(+0.14%)
Nov 16, 2022 28.42 28.59 28.18 28.29 140,220 -0.08(-0.28%)
Nov 15, 2022 28.63 29.04 28.20 28.37 207,830 +0.01(+0.04%)
Nov 14, 2022 28.44 28.92 28.32 28.36 188,262 +0.05(+0.18%)
Nov 11, 2022 28.31 28.49 27.74 28.31 205,735 -0.17(-0.60%)
Nov 10, 2022 28.39 28.87 27.89 28.48 329,520 +0.22(+0.78%)
Nov 09, 2022 27.12 28.93 27.00 28.26 257,118 +0.98(+3.59%)
Nov 08, 2022 28.90 28.90 26.76 27.28 489,265 -2.82(-9.37%)
Nov 07, 2022 29.65 30.64 29.65 30.10 166,147 +0.34(+1.14%)
Nov 04, 2022 29.98 30.03 29.36 29.76 160,769 -0.01(-0.03%)
Nov 03, 2022 30.20 30.34 29.58 29.77 208,833 -0.58(-1.91%)
Nov 02, 2022 31.08 31.13 30.15 30.35 292,882 -0.92(-2.94%)
Nov 01, 2022 30.99 31.39 30.64 31.27 194,508 +0.37(+1.20%)
Oct 31, 2022 31.20 31.21 30.66 30.90 214,902 -0.08(-0.26%)
Oct 28, 2022 30.53 31.64 30.50 30.98 230,325 +0.63(+2.08%)
Oct 27, 2022 30.71 31.22 30.32 30.35 128,311 -0.24(-0.78%)
Oct 26, 2022 29.83 31.19 29.81 30.59 162,899 +0.95(+3.21%)
Oct 25, 2022 30.84 30.85 29.08 29.64 229,588 -1.24(-4.02%)
Oct 24, 2022 30.81 31.50 30.60 30.88 174,296 +0.22(+0.72%)
Oct 21, 2022 29.71 30.99 29.52 30.66 214,677 +1.56(+5.36%)
Oct 20, 2022 29.10 29.56 28.86 29.10 139,983 -0.13(-0.44%)
Oct 19, 2022 29.85 30.07 28.82 29.23 199,862 -0.65(-2.18%)
Oct 18, 2022 29.49 30.18 29.49 29.88 191,960 +0.56(+1.91%)
Oct 17, 2022 28.94 29.78 28.57 29.32 192,594 +0.79(+2.77%)
Oct 14, 2022 28.75 29.25 28.29 28.53 181,438 -0.13(-0.45%)
Oct 13, 2022 27.61 28.81 27.50 28.66 284,812 +0.99(+3.58%)
Oct 12, 2022 28.20 28.47 27.64 27.67 190,969 -0.42(-1.50%)
Oct 11, 2022 27.88 28.90 27.49 28.09 274,606 +0.07(+0.25%)
Oct 10, 2022 29.20 29.30 28.02 28.02 227,284 -1.02(-3.51%)
Oct 07, 2022 28.98 29.09 28.63 29.04 346,301 +0.18(+0.62%)
Oct 06, 2022 28.26 28.96 28.26 28.86 188,663 +0.51(+1.80%)
Oct 05, 2022 28.28 28.50 28.01 28.35 192,518 -0.19(-0.67%)
Oct 04, 2022 28.72 29.12 28.28 28.54 204,260 +0.14(+0.49%)
Oct 03, 2022 28.37 28.95 27.87 28.40 216,191 +0.30(+1.07%)
Sep 30, 2022 28.97 29.34 28.07 28.10 312,009 -0.89(-3.07%)
Sep 29, 2022 29.10 29.51 28.75 28.99 190,690 -0.34(-1.16%)
Sep 28, 2022 28.85 29.56 28.63 29.33 239,446 +0.96(+3.38%)
Sep 27, 2022 28.36 28.67 28.12 28.37 232,364 +0.13(+0.46%)
Sep 26, 2022 27.46 28.66 27.46 28.24 315,736 +0.68(+2.47%)
Sep 23, 2022 27.17 27.59 27.10 27.56 222,635 -0.03(-0.11%)
Sep 22, 2022 27.88 28.01 27.34 27.59 267,598 -0.38(-1.36%)
Sep 21, 2022 28.51 28.67 27.91 27.97 221,997 -0.29(-1.03%)
Sep 20, 2022 28.39 28.43 28.13 28.26 198,418 -0.19(-0.67%)
Sep 19, 2022 28.94 29.19 27.82 28.45 282,428 -0.78(-2.67%)
Sep 16, 2022 29.23 29.33 28.64 29.23 705,699 -0.10(-0.34%)
Sep 15, 2022 29.62 29.81 28.90 29.33 268,410 -0.29(-0.98%)
Sep 14, 2022 28.94 30.21 28.88 29.62 349,199 +0.69(+2.39%)
Sep 13, 2022 28.61 29.16 28.44 28.93 348,938 -0.10(-0.34%)
Sep 12, 2022 28.29 29.31 28.25 29.03 312,045 +0.86(+3.05%)
Sep 09, 2022 28.45 28.80 28.00 28.17 254,972 -0.01(-0.04%)
Sep 08, 2022 28.48 28.69 27.89 28.18 246,548 -0.29(-1.02%)
Sep 07, 2022 28.27 28.61 27.61 28.47 332,906 +0.11(+0.39%)
Sep 06, 2022 28.91 29.01 28.30 28.36 371,343 -0.55(-1.90%)
Sep 02, 2022 29.68 30.05 28.84 28.91 272,041 -0.79(-2.66%)
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.