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 (%)
Sep 30, 2014 12.00 12.00 11.55 11.65 1,106,723 -0.31(-2.59%)
Sep 29, 2014 11.85 12.02 11.48 11.96 139,871 +0.13(+1.10%)
Sep 26, 2014 12.08 12.08 11.68 11.83 102,865 -0.17(-1.42%)
Sep 25, 2014 11.74 12.18 11.52 12.00 106,897 +0.00(+0.00%)
Sep 24, 2014 11.46 12.05 11.31 12.00 105,112 +0.51(+4.44%)
Sep 23, 2014 10.95 11.65 10.86 11.49 66,642 +0.54(+4.93%)
Sep 22, 2014 11.32 11.43 10.51 10.95 106,104 -0.33(-2.93%)
Sep 19, 2014 12.14 12.14 11.00 11.28 291,050 -0.68(-5.69%)
Sep 18, 2014 12.20 12.20 11.82 11.96 51,362 -0.03(-0.25%)
Sep 17, 2014 12.20 12.29 11.99 11.99 71,271 -0.19(-1.56%)
Sep 16, 2014 12.31 12.43 12.00 12.18 182,281 -0.01(-0.08%)
Sep 15, 2014 12.00 12.50 11.95 12.19 110,219 +0.28(+2.35%)
Sep 12, 2014 12.00 12.25 11.87 11.91 75,353 -0.23(-1.89%)
Sep 11, 2014 12.49 12.49 12.00 12.14 79,596 -0.09(-0.74%)
Sep 10, 2014 11.86 12.52 11.86 12.23 198,676 +0.26(+2.17%)
Sep 09, 2014 11.81 12.10 11.81 11.97 50,760 +0.06(+0.50%)
Sep 08, 2014 11.94 12.10 11.80 11.91 85,638 -0.01(-0.08%)
Sep 05, 2014 11.81 12.00 11.57 11.92 151,962 +0.06(+0.51%)
Sep 04, 2014 12.00 12.00 11.81 11.86 75,949 -0.13(-1.08%)
Sep 03, 2014 12.00 12.00 11.82 11.99 57,226 -0.01(-0.08%)
Sep 02, 2014 12.11 12.25 11.81 12.00 115,374 -0.09(-0.74%)
Aug 29, 2014 11.55 12.09 12.09 12.09 155,000 +0.51(+4.40%)
Aug 28, 2014 11.41 11.72 11.39 11.58 50,637 +0.22(+1.94%)
Aug 27, 2014 11.50 11.90 11.33 11.36 107,785 -0.14(-1.22%)
Aug 26, 2014 11.56 12.04 11.52 11.50 154,749 +0.04(+0.35%)
Aug 25, 2014 10.15 11.69 10.06 11.46 183,506 +1.34(+13.24%)
Aug 22, 2014 10.00 10.36 10.00 10.12 64,349 +0.05(+0.50%)
Aug 21, 2014 10.03 10.15 9.844 10.07 41,518 -0.01(-0.10%)
Aug 20, 2014 10.05 10.30 9.800 10.08 64,044 +0.07(+0.70%)
Aug 19, 2014 9.960 10.05 9.760 10.01 101,211 -0.01(-0.10%)
Aug 18, 2014 10.14 10.16 9.950 10.02 42,739 -0.13(-1.28%)
Aug 15, 2014 10.37 10.40 10.09 10.15 158,962 +0.02(+0.20%)
Aug 14, 2014 10.15 10.24 10.04 10.13 47,892 -0.02(-0.20%)
Aug 13, 2014 9.800 10.15 9.600 10.15 197,810 -0.05(-0.49%)
Aug 12, 2014 10.11 10.30 9.800 10.20 92,726 +0.20(+2.00%)
Aug 11, 2014 10.03 10.54 9.990 10.00 191,139 +0.00(+0.00%)
Aug 08, 2014 9.450 10.40 9.450 10.00 194,824 +0.55(+5.82%)
Aug 07, 2014 9.680 9.680 9.049 9.450 165,280 +0.01(+0.11%)
Aug 06, 2014 9.370 9.750 9.020 9.440 210,897 +0.69(+7.89%)
Aug 05, 2014 8.750 8.927 8.710 8.750 38,595 -0.08(-0.91%)
Aug 04, 2014 8.970 9.148 8.770 8.830 24,405 -0.01(-0.11%)
Aug 01, 2014 8.840 9.390 8.760 8.840 38,302 -0.04(-0.45%)
Jul 31, 2014 8.920 9.200 8.760 8.880 30,175 -0.16(-1.77%)
Jul 30, 2014 9.110 9.500 8.920 9.040 83,609 -0.08(-0.88%)
Jul 29, 2014 9.040 9.260 8.920 9.120 82,988 +0.15(+1.67%)
Jul 28, 2014 9.050 9.086 8.900 8.970 46,172 -0.01(-0.11%)
Jul 25, 2014 9.050 9.230 8.920 8.980 131,859 -0.24(-2.60%)
Jul 24, 2014 9.200 9.940 9.050 9.220 116,461 +0.08(+0.88%)
Jul 23, 2014 9.350 9.620 9.050 9.140 112,137 -0.36(-3.79%)
Jul 22, 2014 9.110 10.10 9.110 9.500 264,099 +0.15(+1.60%)
Jul 21, 2014 9.700 9.745 9.020 9.350 105,663 -0.20(-2.09%)
Jul 18, 2014 9.500 9.740 9.250 9.550 95,656 -0.03(-0.31%)
Jul 17, 2014 9.450 9.920 9.220 9.580 31,567 -0.07(-0.73%)
Jul 16, 2014 9.520 9.950 9.500 9.650 216,110 +0.16(+1.69%)
Jul 15, 2014 9.680 9.950 9.380 9.490 170,108 -0.34(-3.46%)
Jul 14, 2014 9.240 10.00 9.240 9.830 75,881 +0.54(+5.81%)
Jul 11, 2014 8.600 9.330 8.600 9.290 79,666 +0.60(+6.90%)
Jul 10, 2014 8.640 9.040 8.500 8.690 88,287 -0.36(-3.98%)
Jul 09, 2014 9.000 9.150 8.720 9.050 25,119 +0.05(+0.56%)
Jul 08, 2014 8.600 9.020 8.450 9.000 96,134 +0.25(+2.86%)
Jul 07, 2014 9.100 9.100 8.450 8.750 102,852 -0.32(-3.53%)
Jul 03, 2014 8.980 9.070 9.070 9.070 29,300 -0.07(-0.77%)
Jul 02, 2014 9.750 9.770 8.320 9.140 618,215 -0.61(-6.26%)
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.