Amphastar Pharma (NQ: AMPH )

19.05 USD -0.14 (-0.73%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 15.50 15.98 15.33 15.85 418,771 +0.12(+0.76%)
May 31, 2016 15.75 15.93 15.68 15.73 364,665 -0.02(-0.13%)
May 27, 2016 15.47 15.75 15.75 15.75 386,000 +0.31(+2.01%)
May 26, 2016 15.49 15.50 15.24 15.44 174,273 -0.05(-0.32%)
May 25, 2016 15.50 15.60 15.09 15.49 269,907 +0.01(+0.06%)
May 24, 2016 15.25 15.49 15.07 15.48 313,974 +0.42(+2.79%)
May 23, 2016 15.39 15.47 14.92 15.06 303,436 -0.37(-2.40%)
May 20, 2016 14.31 15.47 14.31 15.43 644,215 +1.15(+8.05%)
May 19, 2016 13.99 14.32 13.80 14.28 355,184 +0.22(+1.56%)
May 18, 2016 13.60 14.08 13.38 14.06 366,927 +0.40(+2.93%)
May 17, 2016 13.49 13.79 13.37 13.66 299,025 +0.20(+1.49%)
May 16, 2016 12.98 13.50 12.98 13.46 284,978 +0.48(+3.70%)
May 13, 2016 12.50 13.02 12.27 12.98 163,945 +0.43(+3.43%)
May 12, 2016 12.91 12.91 12.41 12.55 256,247 -0.27(-2.11%)
May 11, 2016 12.98 13.41 12.81 12.82 281,976 -0.17(-1.31%)
May 10, 2016 12.08 13.34 12.04 12.99 588,935 +1.14(+9.62%)
May 09, 2016 11.73 12.06 11.70 11.85 195,038 +0.13(+1.11%)
May 06, 2016 11.80 12.05 11.41 11.72 213,546 -0.10(-0.85%)
May 05, 2016 12.00 12.11 11.80 11.82 120,604 -0.11(-0.92%)
May 04, 2016 12.17 12.28 11.92 11.93 134,579 -0.32(-2.61%)
May 03, 2016 12.23 12.59 12.05 12.25 139,533 -0.04(-0.33%)
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.