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 (%)
Jun 30, 2022 33.77 35.30 33.69 34.79 749,016 +0.64(+1.87%)
Jun 29, 2022 33.52 34.49 32.54 34.15 332,829 +0.90(+2.71%)
Jun 28, 2022 34.18 34.39 32.90 33.25 291,496 -1.03(-3.00%)
Jun 27, 2022 32.22 34.69 31.94 34.28 375,743 +2.50(+7.87%)
Jun 24, 2022 32.89 33.00 31.52 31.78 1,255,861 -0.96(-2.93%)
Jun 23, 2022 31.72 32.90 31.72 32.74 515,689 +1.03(+3.25%)
Jun 22, 2022 31.35 32.38 31.30 31.71 361,540 +0.10(+0.32%)
Jun 21, 2022 31.98 32.50 31.13 31.61 420,827 +0.09(+0.29%)
Jun 17, 2022 31.35 32.57 31.27 31.52 1,134,547 +0.41(+1.32%)
Jun 16, 2022 30.90 31.57 30.60 31.11 459,505 -0.21(-0.67%)
Jun 15, 2022 30.94 31.84 30.44 31.32 663,565 +0.30(+0.97%)
Jun 14, 2022 29.73 31.22 29.73 31.02 588,073 +1.23(+4.13%)
Jun 13, 2022 29.12 30.61 29.00 29.79 828,985 -0.23(-0.77%)
Jun 10, 2022 29.71 30.84 29.34 30.02 992,532 -0.17(-0.56%)
Jun 09, 2022 37.66 38.74 28.64 30.19 2,794,019 -8.10(-21.15%)
Jun 08, 2022 41.72 42.31 37.45 38.29 1,207,088 -3.12(-7.53%)
Jun 07, 2022 37.33 41.94 37.33 41.41 2,036,273 +3.94(+10.52%)
Jun 06, 2022 38.15 38.30 37.37 37.47 358,725 -0.30(-0.79%)
Jun 03, 2022 38.00 38.73 36.64 37.77 600,609 -0.50(-1.31%)
Jun 02, 2022 37.64 38.44 36.41 38.27 674,420 +0.61(+1.62%)
Jun 01, 2022 37.39 38.10 36.11 37.66 513,058 +0.52(+1.40%)
May 31, 2022 39.22 39.98 36.68 37.14 803,029 -1.73(-4.45%)
May 27, 2022 36.15 39.26 36.01 38.87 844,206 +2.69(+7.44%)
May 26, 2022 36.12 36.83 35.75 36.18 479,448 -0.54(-1.47%)
May 25, 2022 33.94 37.05 33.94 36.72 957,578 +2.78(+8.19%)
May 24, 2022 34.27 34.90 33.59 33.94 309,063 -0.86(-2.47%)
May 23, 2022 34.21 35.20 33.93 34.80 355,629 +1.10(+3.26%)
May 20, 2022 33.68 34.71 33.41 33.70 499,708 +0.00(+0.00%)
May 19, 2022 33.77 34.32 33.25 33.70 344,029 -0.39(-1.14%)
May 18, 2022 35.74 36.16 33.45 34.09 567,005 -1.84(-5.12%)
May 17, 2022 35.60 36.27 35.06 35.93 369,316 +0.56(+1.58%)
May 16, 2022 35.20 36.66 35.18 35.37 506,635 +0.03(+0.08%)
May 13, 2022 35.09 35.43 34.19 35.34 582,650 +0.54(+1.55%)
May 12, 2022 33.09 34.94 32.99 34.80 593,402 +1.82(+5.52%)
May 11, 2022 33.87 34.24 32.89 32.98 528,238 -1.02(-3.00%)
May 10, 2022 31.33 34.24 31.14 34.00 709,748 +2.24(+7.05%)
May 09, 2022 32.18 33.05 31.33 31.76 630,734 -0.95(-2.90%)
May 06, 2022 34.10 34.34 32.49 32.71 562,833 -1.39(-4.08%)
May 05, 2022 34.94 35.40 33.49 34.10 336,061 -0.92(-2.63%)
May 04, 2022 35.31 35.34 34.02 35.02 371,281 -0.07(-0.20%)
May 03, 2022 35.34 35.73 34.50 35.09 346,028 -0.22(-0.62%)
May 02, 2022 35.30 35.69 34.47 35.31 493,650 -0.16(-0.45%)
Apr 29, 2022 35.43 36.16 34.98 35.47 334,374 +0.04(+0.11%)
Apr 28, 2022 36.39 36.39 34.89 35.43 323,377 -0.62(-1.72%)
Apr 27, 2022 36.22 37.06 35.63 36.05 411,461 -0.09(-0.25%)
Apr 26, 2022 36.92 38.20 36.00 36.14 600,498 -0.74(-2.01%)
Apr 25, 2022 36.88 37.44 35.43 36.88 537,075 -0.50(-1.34%)
Apr 22, 2022 38.38 38.87 37.32 37.38 359,642 -1.06(-2.76%)
Apr 21, 2022 38.70 40.21 38.08 38.44 362,296 -0.67(-1.71%)
Apr 20, 2022 39.05 39.49 38.40 39.11 270,951 +0.07(+0.18%)
Apr 19, 2022 38.63 39.84 38.52 39.04 437,515 +0.61(+1.59%)
Apr 18, 2022 40.29 41.10 38.18 38.43 905,492 -3.11(-7.49%)
Apr 14, 2022 42.87 44.46 41.28 41.54 750,220 -0.75(-1.77%)
Apr 13, 2022 42.18 43.19 41.66 42.29 388,059 +0.19(+0.45%)
Apr 12, 2022 40.82 42.74 40.54 42.10 570,820 +0.85(+2.06%)
Apr 11, 2022 41.66 43.20 40.79 41.25 817,081 +0.09(+0.22%)
Apr 08, 2022 40.28 41.65 39.81 41.16 782,054 +0.99(+2.46%)
Apr 07, 2022 37.93 40.36 37.48 40.17 730,313 +2.38(+6.30%)
Apr 06, 2022 36.60 38.00 36.55 37.79 403,772 +0.97(+2.63%)
Apr 05, 2022 38.19 39.02 36.63 36.82 479,235 -1.07(-2.82%)
Apr 04, 2022 37.50 38.10 36.79 37.89 361,203 +0.48(+1.28%)
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.