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, 2018 20.93 21.75 20.73 21.72 663,600 +1.36(+6.68%)
Nov 29, 2018 20.39 20.69 20.09 20.36 133,761 -0.17(-0.83%)
Nov 28, 2018 19.80 20.57 19.69 20.53 193,236 +0.88(+4.48%)
Nov 27, 2018 19.51 19.78 19.22 19.65 156,116 +0.04(+0.20%)
Nov 26, 2018 20.20 20.36 19.54 19.61 167,857 -0.54(-2.68%)
Nov 23, 2018 19.84 20.44 19.84 20.15 62,200 +0.15(+0.75%)
Nov 21, 2018 20.00 20.00 20.00 0 -0.07(-0.35%)
Nov 20, 2018 20.27 20.62 19.99 20.07 164,940 -0.44(-2.15%)
Nov 19, 2018 20.57 20.61 19.82 20.51 195,750 -0.16(-0.77%)
Nov 16, 2018 20.76 21.60 20.39 20.67 510,600 -0.25(-1.20%)
Nov 15, 2018 20.09 21.07 19.88 20.92 200,739 +0.79(+3.92%)
Nov 14, 2018 21.19 21.20 20.11 20.13 224,155 -1.08(-5.09%)
Nov 13, 2018 21.00 21.52 20.81 21.21 267,133 +0.21(+1.00%)
Nov 12, 2018 21.16 21.29 20.04 21.00 242,185 -0.59(-2.73%)
Nov 09, 2018 20.80 21.65 20.40 21.59 735,600 +0.88(+4.25%)
Nov 08, 2018 19.60 20.99 19.49 20.71 842,371 +1.46(+7.58%)
Nov 07, 2018 19.29 19.50 19.09 19.25 144,278 +0.02(+0.10%)
Nov 06, 2018 18.94 19.33 18.77 19.23 144,189 +0.28(+1.48%)
Nov 05, 2018 18.78 18.96 18.61 18.95 135,640 +0.18(+0.96%)
Nov 02, 2018 18.64 18.92 18.48 18.77 149,100 +0.33(+1.79%)
Nov 01, 2018 18.02 18.50 17.93 18.44 144,054 +0.49(+2.73%)
Oct 31, 2018 18.39 18.43 17.92 17.95 117,639 -0.31(-1.70%)
Oct 30, 2018 18.07 18.38 17.90 18.26 89,686 +0.18(+1.00%)
Oct 29, 2018 18.49 18.69 17.94 18.08 100,520 -0.21(-1.15%)
Oct 26, 2018 17.84 18.38 17.73 18.29 114,500 +0.32(+1.78%)
Oct 25, 2018 17.71 18.17 17.71 17.97 107,262 +0.25(+1.41%)
Oct 24, 2018 18.22 18.47 17.71 17.72 113,637 -0.51(-2.80%)
Oct 23, 2018 18.01 18.42 17.76 18.23 141,450 -0.01(-0.05%)
Oct 22, 2018 18.54 18.60 18.04 18.24 120,335 -0.29(-1.57%)
Oct 19, 2018 18.74 18.95 18.44 18.53 119,200 -0.20(-1.07%)
Oct 18, 2018 18.86 18.95 18.67 18.73 80,881 -0.14(-0.74%)
Oct 17, 2018 18.58 18.95 18.45 18.87 84,021 +0.24(+1.29%)
Oct 16, 2018 18.27 18.67 18.11 18.63 110,072 +0.45(+2.48%)
Oct 15, 2018 18.12 18.40 18.01 18.18 78,037 +0.12(+0.66%)
Oct 12, 2018 18.33 18.50 18.01 18.06 132,500 -0.09(-0.50%)
Oct 11, 2018 18.60 18.71 18.12 18.15 131,317 -0.55(-2.94%)
Oct 10, 2018 19.02 19.24 18.68 18.70 128,200 -0.32(-1.68%)
Oct 09, 2018 18.81 19.20 18.78 19.02 128,914 +0.17(+0.90%)
Oct 08, 2018 18.73 19.05 18.68 18.85 81,985 +0.08(+0.43%)
Oct 05, 2018 19.05 19.06 18.60 18.77 135,500 -0.32(-1.68%)
Oct 04, 2018 19.21 19.39 18.94 19.09 102,642 -0.16(-0.83%)
Oct 03, 2018 19.12 19.48 19.01 19.25 164,785 +0.18(+0.94%)
Oct 02, 2018 19.25 19.30 18.97 19.07 152,435 -0.19(-0.99%)
Oct 01, 2018 19.26 19.66 19.14 19.26 247,279 +0.02(+0.10%)
Sep 28, 2018 19.07 19.30 19.07 19.24 169,200 +0.11(+0.58%)
Sep 27, 2018 19.23 19.38 19.00 19.13 120,367 -0.11(-0.57%)
Sep 26, 2018 19.29 19.41 18.91 19.24 238,546 +0.00(+0.00%)
Sep 25, 2018 19.40 19.43 19.22 19.24 69,146 -0.14(-0.72%)
Sep 24, 2018 19.12 19.39 18.88 19.38 104,392 +0.20(+1.04%)
Sep 21, 2018 19.10 19.18 18.84 19.18 586,900 +0.12(+0.63%)
Sep 20, 2018 18.75 19.07 18.75 19.06 123,857 +0.36(+1.93%)
Sep 19, 2018 18.56 18.76 18.43 18.70 123,362 +0.12(+0.65%)
Sep 18, 2018 18.36 18.72 18.20 18.58 143,982 +0.23(+1.25%)
Sep 17, 2018 18.90 18.90 18.24 18.35 142,712 -0.54(-2.86%)
Sep 14, 2018 18.48 18.93 18.45 18.89 159,100 +0.41(+2.22%)
Sep 13, 2018 18.56 18.68 18.28 18.48 143,536 -0.01(-0.05%)
Sep 12, 2018 19.05 19.10 18.30 18.49 164,699 -0.57(-2.99%)
Sep 11, 2018 19.20 19.32 19.01 19.06 161,683 -0.13(-0.68%)
Sep 10, 2018 19.25 19.35 19.16 19.19 108,220 -0.08(-0.42%)
Sep 07, 2018 19.19 19.39 19.04 19.27 164,000 +0.03(+0.16%)
Sep 06, 2018 19.26 19.43 18.98 19.24 182,506 -0.11(-0.57%)
Sep 05, 2018 19.29 19.50 19.15 19.35 231,367 +0.07(+0.36%)
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.