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 (%)
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%)
Mar 02, 2015 13.93 14.12 13.91 14.04 157,741 +0.04(+0.29%)
Feb 27, 2015 13.79 14.35 13.66 14.00 240,134 +0.15(+1.08%)
Feb 26, 2015 13.63 13.85 13.44 13.85 93,796 +0.21(+1.54%)
Feb 25, 2015 13.70 13.72 13.33 13.64 79,210 +0.04(+0.29%)
Feb 24, 2015 13.55 13.74 13.38 13.60 125,200 +0.05(+0.37%)
Feb 23, 2015 12.80 13.95 12.75 13.55 461,649 +0.70(+5.45%)
Feb 20, 2015 12.80 12.88 12.70 12.85 87,892 -0.01(-0.08%)
Feb 19, 2015 12.81 12.95 12.72 12.86 128,096 +0.12(+0.94%)
Feb 18, 2015 12.80 12.84 12.56 12.74 70,457 -0.09(-0.70%)
Feb 17, 2015 12.70 12.95 12.65 12.83 113,693 +0.07(+0.55%)
Feb 13, 2015 12.70 12.76 12.76 12.76 83,500 +0.02(+0.16%)
Feb 12, 2015 12.91 12.94 12.51 12.74 97,132 -0.16(-1.24%)
Feb 11, 2015 12.91 13.05 12.71 12.90 77,069 -0.08(-0.62%)
Feb 10, 2015 13.04 13.19 12.86 12.98 147,965 -0.05(-0.38%)
Feb 09, 2015 12.63 13.30 12.63 13.03 243,739 +0.28(+2.20%)
Feb 06, 2015 12.87 12.98 12.56 12.75 193,725 -0.15(-1.16%)
Feb 05, 2015 12.88 12.97 12.78 12.90 138,445 +0.10(+0.78%)
Feb 04, 2015 12.26 12.85 12.18 12.80 324,849 +0.43(+3.48%)
Feb 03, 2015 12.51 12.62 12.10 12.37 135,641 -0.12(-0.96%)
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.