Skip to main content

Amphastar Pharma (NQ: AMPH )

43.80 +0.20 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 43.79 44.27 43.47 43.80 267,467 +0.20(+0.46%)
Dec 05, 2024 44.27 44.27 43.34 43.60 699,895 -0.70(-1.58%)
Dec 04, 2024 45.02 45.24 44.26 44.30 401,344 -0.62(-1.38%)
Dec 03, 2024 45.84 46.11 44.71 44.92 308,292 -0.96(-2.09%)
Dec 02, 2024 44.93 46.09 44.40 45.88 606,661 +0.69(+1.53%)
Nov 29, 2024 45.21 45.55 44.88 45.19 190,808 -0.02(-0.04%)
Nov 27, 2024 44.23 45.71 44.23 45.21 439,684 +0.99(+2.24%)
Nov 26, 2024 44.45 44.88 44.16 44.22 283,742 -0.42(-0.94%)
Nov 25, 2024 45.71 46.43 44.42 44.64 667,191 -0.82(-1.80%)
Nov 22, 2024 45.48 45.65 44.95 45.46 410,772 +0.91(+2.04%)
Nov 21, 2024 44.22 44.71 43.71 44.55 364,171 +0.46(+1.04%)
Nov 20, 2024 43.71 44.54 43.09 44.09 607,136 +0.47(+1.08%)
Nov 19, 2024 43.80 44.27 43.21 43.62 432,584 -0.54(-1.22%)
Nov 18, 2024 44.39 44.86 44.00 44.16 343,041 -0.45(-1.01%)
Nov 15, 2024 45.07 45.39 43.88 44.61 408,672 -0.45(-1.00%)
Nov 14, 2024 45.48 45.91 44.71 45.06 359,021 -0.42(-0.92%)
Nov 13, 2024 47.51 47.99 45.38 45.48 421,188 -2.23(-4.67%)
Nov 12, 2024 48.38 49.12 47.48 47.71 364,171 -0.86(-1.77%)
Nov 11, 2024 48.52 49.16 47.37 48.57 382,477 +0.26(+0.54%)
Nov 08, 2024 46.18 49.52 46.03 48.31 626,888 +2.22(+4.82%)
Nov 07, 2024 47.94 49.45 46.03 46.09 1,366,726 -7.31(-13.69%)
Nov 06, 2024 52.05 53.95 52.05 53.40 610,815 +1.84(+3.57%)
Nov 05, 2024 50.59 51.72 50.33 51.56 199,229 +0.97(+1.92%)
Nov 04, 2024 50.72 51.53 50.26 50.59 376,573 -0.14(-0.28%)
Nov 01, 2024 50.75 51.22 50.25 50.73 181,298 +0.20(+0.40%)
Oct 31, 2024 50.39 51.35 50.04 50.53 266,346 -0.25(-0.49%)
Oct 30, 2024 50.42 51.57 50.42 50.78 289,250 -0.37(-0.72%)
Oct 29, 2024 51.29 51.36 50.55 51.15 180,767 -0.26(-0.51%)
Oct 28, 2024 50.57 51.84 50.53 51.41 338,021 +1.12(+2.23%)
Oct 25, 2024 50.00 50.55 49.80 50.29 179,571 +0.66(+1.33%)
Oct 24, 2024 49.68 51.36 49.38 49.63 465,917 -0.20(-0.40%)
Oct 23, 2024 50.40 50.63 49.47 49.83 314,643 -0.55(-1.09%)
Oct 22, 2024 50.59 51.02 50.20 50.38 188,623 -0.44(-0.87%)
Oct 21, 2024 50.83 51.42 50.08 50.82 208,996 -0.02(-0.04%)
Oct 18, 2024 49.87 51.44 49.83 50.84 245,274 +1.13(+2.27%)
Oct 17, 2024 51.27 51.35 49.48 49.71 272,772 -1.12(-2.20%)
Oct 16, 2024 49.60 50.85 49.59 50.83 283,412 +1.52(+3.08%)
Oct 15, 2024 49.17 50.50 49.17 49.31 368,001 +0.02(+0.04%)
Oct 14, 2024 47.76 49.32 47.63 49.29 284,225 +1.72(+3.62%)
Oct 11, 2024 46.27 47.60 46.27 47.57 302,018 +1.28(+2.77%)
Oct 10, 2024 46.00 46.56 45.55 46.29 295,129 -0.03(-0.06%)
Oct 09, 2024 46.38 47.81 46.17 46.32 297,780 +0.04(+0.09%)
Oct 08, 2024 46.97 47.31 46.19 46.28 212,122 -0.55(-1.17%)
Oct 07, 2024 46.51 46.93 46.21 46.83 313,123 +0.11(+0.24%)
Oct 04, 2024 46.63 47.38 46.39 46.72 167,665 +0.40(+0.86%)
Oct 03, 2024 46.37 46.82 45.50 46.32 228,268 -0.18(-0.39%)
Oct 02, 2024 48.30 48.48 46.35 46.50 348,437 -1.85(-3.83%)
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.