Amphastar Pharma (NQ: AMPH )

19.16 USD +0.45 (+2.41%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.93 15.40 14.88 15.34 676,307 +0.21(+1.39%)
May 28, 2015 15.09 15.14 14.94 15.13 232,610 +0.02(+0.13%)
May 27, 2015 14.82 15.12 14.67 15.11 245,169 +0.32(+2.16%)
May 26, 2015 14.71 14.93 14.61 14.79 180,225 -0.01(-0.07%)
May 22, 2015 14.62 14.80 14.80 14.80 86,900 +0.13(+0.89%)
May 21, 2015 14.83 15.00 14.61 14.67 92,494 -0.12(-0.81%)
May 20, 2015 14.91 14.91 14.76 14.79 114,806 -0.10(-0.67%)
May 19, 2015 15.00 15.12 14.77 14.89 162,232 -0.25(-1.65%)
May 18, 2015 15.19 15.40 15.02 15.14 316,356 -0.13(-0.85%)
May 15, 2015 15.38 15.48 14.65 15.27 308,202 -0.14(-0.91%)
May 14, 2015 15.00 15.45 14.83 15.41 228,759 +0.20(+1.31%)
May 13, 2015 14.50 15.24 14.50 15.21 291,700 +0.81(+5.63%)
May 12, 2015 14.50 14.71 14.36 14.40 79,603 -0.22(-1.50%)
May 11, 2015 13.95 14.71 13.95 14.62 638,369 +0.72(+5.18%)
May 08, 2015 13.86 14.21 13.71 13.90 150,138 +0.10(+0.72%)
May 07, 2015 13.80 14.04 13.65 13.80 71,266 +0.00(+0.00%)
May 06, 2015 14.12 14.15 13.55 13.80 146,672 -0.32(-2.27%)
May 05, 2015 14.57 14.65 13.99 14.12 134,963 -0.49(-3.35%)
May 04, 2015 14.55 14.78 14.40 14.61 126,897 +0.01(+0.07%)
May 01, 2015 14.58 14.75 14.40 14.60 141,408 +0.14(+0.97%)
Apr 30, 2015 14.95 15.00 14.45 14.46 240,944 -0.59(-3.92%)
Apr 29, 2015 14.90 15.07 14.80 15.05 179,169 +0.09(+0.60%)
Apr 28, 2015 15.07 15.15 14.70 14.96 130,223 -0.07(-0.47%)
Apr 27, 2015 15.33 15.35 14.80 15.03 157,552 -0.22(-1.44%)
Apr 24, 2015 15.29 15.45 15.17 15.25 162,298 -0.04(-0.26%)
Apr 23, 2015 15.03 15.30 14.94 15.29 63,512 +0.21(+1.39%)
Apr 22, 2015 15.18 15.28 15.02 15.08 258,213 -0.13(-0.85%)
Apr 21, 2015 15.10 15.25 14.95 15.21 94,032 +0.11(+0.73%)
Apr 20, 2015 15.15 15.22 14.84 15.10 126,070 -0.01(-0.07%)
Apr 17, 2015 15.22 15.25 14.91 15.11 104,836 -0.20(-1.31%)
Apr 16, 2015 15.20 15.39 14.83 15.31 152,939 +0.03(+0.20%)
Apr 15, 2015 15.30 15.46 15.12 15.28 73,410 +0.06(+0.39%)
Apr 14, 2015 15.48 15.48 15.09 15.22 50,287 -0.02(-0.13%)
Apr 13, 2015 15.37 15.53 15.16 15.24 69,885 -0.10(-0.65%)
Apr 10, 2015 15.02 15.38 14.67 15.34 168,040 +0.35(+2.33%)
Apr 09, 2015 15.11 16.28 14.85 14.99 593,031 -0.10(-0.66%)
Apr 08, 2015 14.87 15.21 14.87 15.09 142,287 +0.24(+1.62%)
Apr 07, 2015 15.09 15.24 14.83 14.85 113,149 -0.20(-1.33%)
Apr 06, 2015 14.91 15.18 14.80 15.05 110,180 +0.10(+0.67%)
Apr 02, 2015 14.98 14.95 14.95 14.95 78,200 -0.07(-0.47%)
Apr 01, 2015 14.88 15.21 14.52 15.02 212,199 +0.06(+0.40%)
Mar 31, 2015 14.96 15.26 14.72 14.96 109,382 +0.00(+0.00%)
Mar 30, 2015 15.47 15.49 14.93 14.96 149,626 -0.47(-3.05%)
Mar 27, 2015 15.01 15.48 14.95 15.43 205,276 +0.48(+3.21%)
Mar 26, 2015 14.57 15.22 14.40 14.95 295,363 +0.53(+3.68%)
Mar 25, 2015 15.50 15.53 14.21 14.42 620,572 -0.91(-5.94%)
Mar 24, 2015 15.20 15.50 14.98 15.33 579,944 -0.03(-0.20%)
Mar 23, 2015 14.64 15.38 14.57 15.36 231,554 +0.62(+4.21%)
Mar 20, 2015 14.43 14.93 14.36 14.74 707,096 +0.30(+2.08%)
Mar 19, 2015 14.76 15.13 14.41 14.44 355,285 -0.38(-2.56%)
Mar 18, 2015 15.00 15.02 14.55 14.82 307,396 -0.33(-2.18%)
Mar 17, 2015 15.30 15.39 14.90 15.15 216,365 -0.12(-0.79%)
Mar 16, 2015 15.47 15.79 15.12 15.27 165,754 -0.24(-1.55%)
Mar 13, 2015 15.50 15.75 15.03 15.51 334,770 +0.05(+0.32%)
Mar 12, 2015 14.97 15.47 14.87 15.46 259,363 +0.60(+4.04%)
Mar 11, 2015 14.95 15.00 14.72 14.86 227,377 -0.13(-0.87%)
Mar 10, 2015 14.91 15.02 14.40 14.99 367,533 +0.02(+0.13%)
Mar 09, 2015 14.68 15.00 14.51 14.97 225,662 +0.19(+1.29%)
Mar 06, 2015 14.52 14.85 14.44 14.78 122,707 +0.28(+1.93%)
Mar 05, 2015 14.58 14.70 14.56 14.50 144,694 +0.01(+0.07%)
Mar 04, 2015 14.01 14.56 13.91 14.49 298,693 +0.47(+3.35%)
Mar 03, 2015 14.08 14.16 13.85 14.02 97,242 -0.02(-0.14%)
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.