Amphastar Pharma (NQ: AMPH )

26.06 USD +1.03 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 24.65 25.18 24.65 25.03 139,688 +0.40(+1.62%)
Jan 26, 2022 24.91 25.36 24.54 24.63 219,894 -0.28(-1.12%)
Jan 25, 2022 24.53 24.99 24.00 24.91 148,017 +0.19(+0.77%)
Jan 24, 2022 24.53 24.94 23.57 24.72 166,302 -0.03(-0.12%)
Jan 21, 2022 24.37 25.33 24.22 24.75 179,993 +0.12(+0.49%)
Jan 20, 2022 25.05 25.40 24.61 24.63 155,364 -0.46(-1.83%)
Jan 19, 2022 25.34 25.50 24.89 25.09 206,330 -0.26(-1.03%)
Jan 18, 2022 25.41 25.47 24.80 25.35 236,443 -0.02(-0.08%)
Jan 14, 2022 25.37 0 +0.46(+1.85%)
Jan 13, 2022 25.68 25.68 24.73 24.91 228,158 -0.70(-2.73%)
Jan 12, 2022 25.24 25.65 25.08 25.61 389,174 +0.31(+1.23%)
Jan 11, 2022 25.87 25.87 25.05 25.30 288,393 -0.53(-2.05%)
Jan 10, 2022 25.07 25.87 24.53 25.83 486,475 +0.78(+3.11%)
Jan 07, 2022 23.75 25.06 23.62 25.05 428,918 +1.87(+8.07%)
Jan 06, 2022 23.09 23.20 22.80 23.18 143,824 +0.10(+0.43%)
Jan 05, 2022 23.00 23.25 22.96 23.08 128,915 +0.12(+0.52%)
Jan 04, 2022 23.13 23.24 22.86 22.96 144,580 -0.02(-0.09%)
Jan 03, 2022 23.38 23.75 22.87 22.98 236,529 -0.31(-1.32%)
Dec 31, 2021 23.25 23.85 23.08 23.29 212,939 +0.15(+0.65%)
Dec 30, 2021 22.90 23.81 22.82 23.14 213,045 +0.20(+0.87%)
Dec 29, 2021 22.90 23.10 22.79 22.94 172,387 +0.10(+0.44%)
Dec 28, 2021 22.68 22.95 22.63 22.84 159,644 -0.03(-0.13%)
Dec 27, 2021 22.51 22.90 22.48 22.87 138,111 +0.28(+1.24%)
Dec 23, 2021 22.62 22.95 22.57 22.59 123,096 -0.12(-0.53%)
Dec 22, 2021 22.22 22.78 21.95 22.71 195,702 +0.52(+2.34%)
Dec 21, 2021 22.50 22.50 21.94 22.19 205,154 +0.00(+0.00%)
Dec 20, 2021 21.65 22.26 21.40 22.19 202,680 +0.36(+1.65%)
Dec 17, 2021 21.52 22.32 21.52 21.83 632,075 +0.16(+0.74%)
Dec 16, 2021 22.37 22.40 21.54 21.67 228,266 -0.68(-3.04%)
Dec 15, 2021 21.50 22.38 21.41 22.35 286,897 +0.75(+3.47%)
Dec 14, 2021 21.42 21.90 21.26 21.60 171,857 +0.12(+0.58%)
Dec 13, 2021 21.54 21.65 21.18 21.48 155,750 -0.01(-0.07%)
Dec 10, 2021 21.50 21.62 21.16 21.49 193,653 +0.08(+0.37%)
Dec 09, 2021 21.13 21.69 21.13 21.41 240,049 +0.13(+0.61%)
Dec 08, 2021 21.23 21.30 21.00 21.28 129,236 +0.19(+0.90%)
Dec 07, 2021 20.95 21.33 20.84 21.09 204,297 +0.22(+1.05%)
Dec 06, 2021 20.69 20.88 20.17 20.87 202,774 +0.46(+2.25%)
Dec 03, 2021 20.20 20.66 20.12 20.41 179,229 +0.31(+1.54%)
Dec 02, 2021 19.89 20.47 19.84 20.10 228,293 +0.24(+1.21%)
Dec 01, 2021 19.98 19.86 203,205 +0.30(+1.53%)
Nov 30, 2021 19.44 20.37 19.44 19.56 306,027 +0.08(+0.41%)
Nov 29, 2021 20.08 20.83 19.21 19.48 251,433 -0.43(-2.16%)
Nov 26, 2021 20.78 20.98 19.90 19.91 120,614 -1.01(-4.83%)
Nov 24, 2021 21.54 21.54 20.73 20.92 121,263 -0.26(-1.22%)
Nov 23, 2021 21.10 21.43 21.04 21.18 168,514 +0.10(+0.47%)
Nov 22, 2021 20.68 21.38 20.57 21.08 290,626 +0.57(+2.78%)
Nov 19, 2021 20.01 20.65 20.01 20.51 422,306 +0.41(+2.04%)
Nov 18, 2021 20.90 20.16 20.06 20.10 294,240 -0.82(-3.92%)
Nov 17, 2021 21.11 21.27 20.87 20.92 287,779 -0.34(-1.60%)
Nov 16, 2021 21.03 21.44 21.03 21.26 180,985 +0.11(+0.52%)
Nov 15, 2021 21.38 21.50 21.04 21.15 306,201 -0.15(-0.70%)
Nov 12, 2021 21.32 21.49 21.18 21.30 240,148 +0.12(+0.57%)
Nov 11, 2021 20.92 21.70 20.91 21.18 441,332 +0.03(+0.14%)
Nov 10, 2021 20.61 21.32 21.15 341,304 +0.39(+1.88%)
Nov 09, 2021 20.05 21.49 20.00 20.76 475,450 +0.81(+4.06%)
Nov 08, 2021 20.09 20.20 19.92 19.95 126,511 -0.13(-0.65%)
Nov 05, 2021 19.80 20.15 19.61 20.08 139,121 +0.32(+1.62%)
Nov 04, 2021 19.61 19.76 19.42 19.76 105,296 +0.18(+0.92%)
Nov 03, 2021 19.19 19.65 19.16 19.58 99,288 +0.35(+1.82%)
Nov 02, 2021 19.16 19.45 18.82 19.23 76,770 +0.35(+1.85%)
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.