Amphastar P

AMPH
🏛️ usa →
26.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.69 25.02 24.69 24.98 59.4K
09:31 24.88 25.52 24.88 25.52 8.5K
09:32 25.48 26.09 25.48 26.08 18.2K
09:33 26.02 26.21 26.02 26.14 10.5K
09:34 26.42 26.48 26.26 26.26 14.7K
09:35 26.34 26.34 26.22 26.22 3.0K
09:36 26.31 26.50 26.31 26.34 4.3K
09:37 26.37 26.48 26.12 26.12 9.0K
09:38 26.13 26.24 26.13 26.24 3.0K
09:39 26.13 26.24 26.13 26.14 3.1K
09:40 26.28 26.28 26.17 26.17 2.5K
09:41 26.02 26.14 26.01 26.14 11.6K
09:42 26.14 26.17 26.08 26.14 8.8K
09:43 26.14 26.23 26.03 26.23 10.5K
09:44 26.09 26.10 26.09 26.09 3.0K
09:45 26.16 26.16 26.08 26.12 12.7K
09:46 26.00 26.05 26.00 26.05 1.0K
09:47 26.00 26.02 26.00 26.00 17.9K
09:48 26.08 26.08 26.08 26.08 7.2K
09:49 26.04 26.12 26.04 26.11 4.6K
09:50 26.10 26.10 26.02 26.06 1.6K
09:51 26.05 26.05 26.05 26.05 2.0K
09:52 26.04 26.10 26.00 26.10 14.3K
09:53 26.10 26.10 26.00 26.00 7.9K
09:54 26.00 26.02 26.00 26.01 2.4K
09:55 26.03 26.06 26.00 26.04 27.1K
09:56 26.03 26.13 26.03 26.13 3.8K
09:57 26.17 26.18 26.17 26.18 4.1K
09:58 26.18 26.19 26.18 26.19 1.0K
09:59 26.27 26.41 26.27 26.41 3.1K
10:00 26.52 26.70 26.52 26.61 8.7K
10:01 26.73 26.73 26.67 26.70 5.4K
10:02 26.65 26.81 26.65 26.75 5.5K
10:03 26.84 26.84 26.67 26.75 3.5K
10:04 26.64 26.66 26.62 26.66 5.1K
10:08 26.58 26.58 26.44 26.44 2.7K
10:09 26.43 26.44 26.43 26.44 2.7K
10:10 26.46 26.51 26.46 26.51 2.5K
10:11 26.61 26.61 26.61 26.61 0.8K
10:12 26.56 26.62 26.40 26.40 5.0K
10:13 26.39 26.50 26.39 26.50 22.5K
10:15 26.43 26.49 26.43 26.49 2.7K
10:16 26.43 26.43 26.43 26.43 1.0K
10:17 26.45 26.46 26.45 26.46 0.7K
10:18 26.39 26.52 26.39 26.52 3.3K
10:19 26.55 26.57 26.55 26.55 0.8K
10:20 26.50 26.50 26.44 26.44 2.3K
10:22 26.48 26.63 26.48 26.63 2.2K
10:23 26.61 26.61 26.61 26.61 0.5K
10:24 26.64 26.65 26.52 26.52 2.8K
10:26 26.50 26.50 26.50 26.50 0.8K
10:27 26.54 26.54 26.54 26.54 0.8K
10:29 26.51 26.51 26.51 26.51 0.3K
10:30 26.52 26.52 26.48 26.48 1.5K
10:32 26.56 26.57 26.52 26.57 1.8K
10:33 26.59 26.61 26.59 26.60 3.2K
10:34 26.60 26.60 26.60 26.60 0.6K
10:35 26.59 26.59 26.57 26.57 0.7K
10:36 26.53 26.53 26.53 26.53 2.5K
10:37 26.53 26.60 26.53 26.54 3.4K
10:38 26.44 26.44 26.40 26.41 13.7K
10:39 26.39 26.43 26.39 26.43 0.8K
10:40 26.48 26.48 26.43 26.44 1.3K
10:41 26.56 26.57 26.53 26.53 3.4K
10:42 26.49 26.49 26.49 26.49 0.4K
10:43 26.43 26.52 26.43 26.52 8.6K
10:44 26.56 26.56 26.56 26.56 3.9K
10:46 26.64 26.64 26.54 26.57 6.5K
10:48 26.45 26.45 26.45 26.45 0.1K
10:49 26.45 26.45 26.42 26.44 1.4K
10:51 26.49 26.49 26.49 26.49 2.1K
10:52 26.48 26.48 26.47 26.47 4.1K
10:54 26.42 26.42 26.42 26.42 0.8K
10:56 26.45 26.45 26.45 26.45 2.6K
10:57 26.52 26.52 26.52 26.52 1.2K
10:58 26.58 26.58 26.58 26.58 1.0K
10:59 26.56 26.56 26.56 26.56 1.3K
11:00 26.59 26.59 26.59 26.59 1.3K
11:01 26.51 26.51 26.51 26.51 1.1K
11:02 26.51 26.54 26.51 26.54 1.7K
11:03 26.56 26.56 26.56 26.56 1.3K
11:04 26.56 26.59 26.54 26.54 1.1K
11:05 26.49 26.49 26.49 26.49 2.7K
11:07 26.48 26.48 26.48 26.48 1.3K
11:08 26.44 26.44 26.44 26.44 2.0K
11:09 26.36 26.36 26.36 26.36 0.5K
11:11 26.29 26.29 26.29 26.29 0.3K
11:12 26.28 26.28 26.27 26.27 0.6K
11:13 26.15 26.15 26.13 26.13 2.9K
11:14 26.16 26.20 26.12 26.12 1.7K
11:15 26.13 26.19 26.13 26.19 1.5K
11:17 26.19 26.19 26.19 26.19 0.4K
11:18 26.18 26.18 26.18 26.18 0.5K
11:19 26.12 26.13 26.12 26.13 0.8K
11:20 26.16 26.16 26.16 26.16 1.2K
11:21 26.12 26.16 26.12 26.12 1.9K
11:22 26.16 26.16 26.09 26.09 7.3K
11:23 26.06 26.06 26.06 26.06 0.3K
11:24 26.11 26.15 26.11 26.15 4.4K
11:27 26.15 26.15 26.15 26.15 0.3K
11:29 26.15 26.21 26.15 26.21 7.3K
11:33 26.23 26.24 26.23 26.24 4.0K
11:34 26.27 26.28 26.27 26.28 1.9K
11:35 26.31 26.31 26.31 26.31 0.8K
11:36 26.33 26.34 26.33 26.34 2.2K
11:37 26.35 26.35 26.35 26.35 0.1K
11:38 26.37 26.37 26.24 26.24 7.0K
11:39 26.27 26.27 26.27 26.27 0.6K
11:40 26.27 26.28 26.27 26.28 2.6K
11:41 26.29 26.39 26.29 26.39 1.3K
11:42 26.35 26.35 26.35 26.35 1.0K
11:43 26.36 26.36 26.35 26.36 1.9K
11:45 26.36 26.36 26.36 26.36 0.3K
11:46 26.35 26.35 26.35 26.35 0.8K
11:47 26.38 26.38 26.36 26.36 1.1K
11:48 26.36 26.36 26.36 26.36 1.9K
11:50 26.36 26.36 26.35 26.35 0.7K
11:51 26.32 26.32 26.32 26.32 0.7K
11:54 26.41 26.41 26.41 26.41 2.1K
11:55 26.39 26.44 26.39 26.43 2.6K
11:56 26.43 26.43 26.43 26.43 0.5K
11:57 26.44 26.44 26.44 26.44 0.9K
11:58 26.44 26.44 26.44 26.44 0.3K
11:59 26.44 26.44 26.44 26.44 0.5K
12:00 26.45 26.46 26.45 26.46 1.7K
12:01 26.46 26.46 26.46 26.46 0.5K
12:02 26.46 26.46 26.46 26.46 0.4K
12:03 26.47 26.47 26.47 26.47 0.5K
12:04 26.48 26.58 26.48 26.58 2.1K
12:05 26.46 26.46 26.43 26.44 1.8K
12:06 26.45 26.45 26.45 26.45 0.8K
12:07 26.45 26.45 26.42 26.42 0.7K
12:08 26.40 26.41 26.39 26.41 6.8K
12:09 26.41 26.41 26.41 26.41 0.7K
12:11 26.38 26.38 26.38 26.38 0.9K
12:12 26.36 26.36 26.36 26.36 1.8K
12:13 26.36 26.41 26.36 26.39 5.7K
12:14 26.39 26.44 26.38 26.44 4.4K
12:15 26.42 26.42 26.42 26.42 1.6K
12:16 26.42 26.42 26.42 26.42 5.5K
12:17 26.53 26.57 26.53 26.57 5.6K
12:18 26.52 26.52 26.52 26.52 1.1K
12:19 26.50 26.50 26.50 26.50 0.5K
12:21 26.47 26.50 26.47 26.47 6.1K
12:22 26.45 26.47 26.44 26.44 5.3K
12:23 26.45 26.45 26.45 26.45 0.6K
12:24 26.45 26.45 26.44 26.44 0.4K
12:25 26.47 26.47 26.47 26.47 0.2K
12:26 26.44 26.45 26.44 26.45 0.6K
12:27 26.46 26.47 26.46 26.47 1.1K
12:28 26.46 26.47 26.46 26.47 0.2K
12:29 26.45 26.46 26.45 26.45 0.6K
12:30 26.46 26.46 26.46 26.46 0.2K
12:31 26.46 26.46 26.45 26.45 0.5K
12:32 26.47 26.47 26.46 26.46 0.4K
12:33 26.46 26.47 26.46 26.47 1.7K
12:34 26.47 26.47 26.47 26.47 3.5K
12:35 26.48 26.48 26.48 26.48 0.1K
12:36 26.44 26.44 26.32 26.32 30.3K
12:37 26.32 26.34 26.32 26.33 2.3K
12:38 26.35 26.35 26.32 26.32 0.9K
12:39 26.35 26.35 26.28 26.32 7.4K
12:40 26.29 26.29 26.29 26.29 0.2K
12:42 26.32 26.32 26.32 26.32 0.5K
12:43 26.32 26.32 26.32 26.32 1.4K
12:44 26.35 26.35 26.35 26.35 0.3K
12:45 26.41 26.49 26.41 26.49 3.6K
12:46 26.46 26.46 26.44 26.44 6.2K
12:47 26.44 26.44 26.44 26.44 0.2K
12:48 26.46 26.46 26.37 26.37 6.3K
12:49 26.34 26.34 26.34 26.34 1.4K
12:52 26.32 26.32 26.32 26.32 0.2K
12:53 26.26 26.26 26.26 26.26 0.8K
12:54 26.23 26.23 26.23 26.23 1.3K
12:55 26.23 26.23 26.19 26.19 0.6K
12:56 26.14 26.14 26.14 26.14 0.6K
12:57 26.15 26.20 26.15 26.20 1.3K
12:58 26.20 26.20 26.16 26.16 0.7K
12:59 26.18 26.18 26.18 26.18 0.9K
13:00 26.22 26.26 26.22 26.26 2.6K
13:01 26.30 26.30 26.30 26.30 0.1K
13:02 26.27 26.27 26.27 26.27 0.7K
13:03 26.28 26.28 26.28 26.28 0.7K
13:05 26.31 26.31 26.31 26.31 0.2K
13:06 26.28 26.35 26.28 26.34 2.5K
13:07 26.34 26.34 26.34 26.34 0.5K
13:08 26.30 26.31 26.30 26.31 0.9K
13:09 26.31 26.31 26.31 26.31 1.0K
13:10 26.32 26.32 26.32 26.32 0.9K
13:11 26.38 26.38 26.37 26.37 1.3K
13:12 26.33 26.35 26.33 26.35 1.3K
13:13 26.32 26.32 26.32 26.32 0.9K
13:14 26.31 26.32 26.31 26.32 0.3K
13:15 26.30 26.33 26.30 26.33 0.8K
13:16 26.34 26.34 26.27 26.27 1.5K
13:17 26.29 26.29 26.29 26.29 0.7K
13:18 26.29 26.29 26.28 26.28 1.3K
13:21 26.31 26.33 26.31 26.31 1.1K
13:22 26.31 26.31 26.31 26.31 1.1K
13:23 26.33 26.34 26.33 26.34 1.1K
13:25 26.36 26.36 26.36 26.36 0.5K
13:28 26.37 26.37 26.37 26.37 0.8K
13:31 26.37 26.41 26.37 26.41 3.9K
13:32 26.40 26.44 26.40 26.44 2.2K
13:33 26.46 26.49 26.46 26.49 2.8K
13:34 26.46 26.46 26.46 26.46 0.2K
13:35 26.52 26.57 26.52 26.56 12.2K
13:36 26.58 26.63 26.58 26.63 17.7K
13:37 26.58 26.58 26.58 26.58 50.0K
13:38 26.48 26.59 26.48 26.58 6.8K
13:39 26.62 26.62 26.62 26.62 1.3K
13:40 26.67 26.70 26.64 26.70 3.9K
13:41 26.70 26.79 26.70 26.76 6.8K
13:42 26.71 26.75 26.71 26.75 3.0K
13:43 26.77 26.77 26.77 26.77 1.8K
13:44 26.84 26.84 26.84 26.84 1.1K
13:45 26.81 26.81 26.81 26.81 0.2K
13:46 26.77 26.81 26.72 26.75 59.5K
13:47 26.74 26.74 26.74 26.74 1.3K
13:48 26.78 26.81 26.78 26.81 2.2K
13:49 26.78 26.78 26.78 26.78 0.1K
13:50 26.82 26.88 26.82 26.88 3.9K
13:51 26.87 26.92 26.87 26.89 1.2K
13:52 26.92 26.92 26.92 26.92 0.9K
13:53 26.92 26.92 26.88 26.88 2.2K
13:54 26.87 26.92 26.83 26.91 3.9K
13:55 26.91 26.91 26.91 26.91 0.7K
13:56 26.91 26.91 26.87 26.87 1.8K
13:57 26.86 26.86 26.86 26.86 0.5K
13:58 26.89 26.89 26.78 26.78 5.0K
13:59 26.78 26.78 26.77 26.77 1.3K
14:01 26.84 26.84 26.84 26.84 2.9K
14:03 26.86 26.86 26.86 26.86 0.9K
14:04 26.90 26.90 26.88 26.90 1.6K
14:05 26.88 26.89 26.86 26.87 2.8K
14:06 26.88 26.92 26.88 26.90 2.4K
14:07 26.90 26.90 26.81 26.81 4.1K
14:08 26.77 26.77 26.77 26.77 0.1K
14:09 26.77 26.77 26.77 26.77 0.8K
14:10 26.81 26.81 26.81 26.81 1.7K
14:11 26.82 26.82 26.82 26.82 1.5K
14:12 26.72 26.77 26.72 26.77 0.5K
14:13 26.77 26.77 26.77 26.77 0.2K
14:14 26.70 26.90 26.70 26.87 6.9K
14:15 26.87 26.87 26.87 26.87 0.9K
14:16 26.87 26.87 26.67 26.67 4.7K
14:17 26.59 26.61 26.59 26.61 5.6K
14:18 26.60 26.65 26.60 26.65 1.9K
14:19 26.65 26.65 26.65 26.65 0.7K
14:20 26.66 26.68 26.66 26.68 2.3K
14:21 26.70 26.70 26.70 26.70 1.8K
14:22 26.72 26.72 26.68 26.68 0.9K
14:23 26.72 26.72 26.72 26.72 1.7K
14:24 26.76 26.76 26.76 26.76 2.4K
14:25 26.55 26.55 26.55 26.55 6.1K
14:27 26.49 26.49 26.49 26.49 0.4K
14:28 26.52 26.53 26.51 26.51 1.8K
14:29 26.51 26.51 26.51 26.51 1.1K
14:30 26.51 26.51 26.51 26.51 0.7K
14:31 26.45 26.56 26.45 26.56 0.8K
14:32 26.50 26.50 26.50 26.50 31.2K
14:33 26.47 26.47 26.47 26.47 9.6K
14:34 26.38 26.41 26.38 26.41 5.0K
14:35 26.42 26.42 26.42 26.42 0.8K
14:36 26.42 26.42 26.42 26.42 0.8K
14:37 26.52 26.52 26.52 26.52 4.4K
14:40 26.56 26.56 26.56 26.56 1.4K
14:42 26.55 26.55 26.55 26.55 53.2K
14:43 26.59 26.59 26.59 26.59 1.8K
14:44 26.65 26.68 26.65 26.68 4.4K
14:45 26.67 26.72 26.67 26.72 0.8K
14:46 26.77 26.79 26.77 26.79 24.6K
14:47 26.83 26.83 26.78 26.78 2.7K
14:48 26.78 26.78 26.78 26.78 0.3K
14:49 26.80 26.94 26.80 26.87 9.9K
14:50 26.83 26.83 26.83 26.83 0.8K
14:51 26.85 26.85 26.85 26.85 1.1K
14:52 26.85 26.85 26.85 26.85 1.1K
14:53 26.85 26.85 26.85 26.85 0.4K
14:54 26.86 26.86 26.86 26.86 2.8K
14:56 26.80 26.82 26.80 26.82 2.3K
14:57 26.84 26.84 26.82 26.82 5.4K
14:58 26.85 26.85 26.85 26.85 0.6K
14:59 26.85 26.91 26.85 26.91 1.4K
15:00 26.88 26.92 26.88 26.92 1.6K
15:01 26.89 26.94 26.89 26.89 1.7K
15:02 26.88 26.88 26.88 26.88 1.1K
15:03 26.88 26.88 26.88 26.88 1.2K
15:04 26.88 26.88 26.85 26.85 1.0K
15:05 26.90 26.90 26.88 26.90 2.1K
15:06 26.88 26.88 26.88 26.88 0.7K
15:07 26.91 26.91 26.88 26.88 1.3K
15:08 26.82 26.84 26.82 26.84 0.7K
15:09 26.81 26.85 26.81 26.85 1.4K
15:10 26.85 26.85 26.85 26.85 1.4K
15:11 26.85 26.85 26.85 26.85 1.6K
15:12 26.88 26.88 26.87 26.88 1.2K
15:13 26.90 26.90 26.90 26.90 1.8K
15:15 26.85 26.85 26.83 26.83 3.1K
15:17 26.78 26.87 26.78 26.87 2.7K
15:18 26.89 26.97 26.89 26.97 6.3K
15:19 26.98 27.03 26.98 27.03 18.1K
15:20 27.03 27.06 27.03 27.06 10.0K
15:21 27.06 27.14 27.06 27.14 3.9K
15:22 27.10 27.15 27.10 27.15 1.8K
15:23 27.15 27.15 27.12 27.13 4.6K
15:24 27.10 27.10 27.08 27.10 2.6K
15:25 27.12 27.12 27.12 27.12 2.1K
15:26 27.18 27.18 27.18 27.18 2.4K
15:27 27.19 27.19 27.16 27.16 5.7K
15:28 27.20 27.20 27.20 27.20 0.7K
15:29 27.18 27.21 27.18 27.21 2.0K
15:30 27.23 27.29 27.18 27.18 9.7K
15:31 27.26 27.26 27.26 27.26 4.4K
15:32 27.24 27.24 27.24 27.24 1.7K
15:33 27.25 27.25 27.16 27.22 7.9K
15:34 27.20 27.20 27.14 27.14 6.0K
15:35 27.17 27.22 27.17 27.22 2.1K
15:36 27.22 27.30 27.20 27.30 4.5K
15:37 27.28 27.28 27.27 27.27 11.9K
15:38 27.27 27.30 27.22 27.23 7.4K
15:39 27.23 27.23 27.23 27.23 1.2K
15:40 27.32 27.33 27.27 27.28 10.2K
15:41 27.26 27.26 27.24 27.25 6.2K
15:42 27.25 27.26 27.25 27.25 2.4K
15:43 27.25 27.25 27.12 27.13 12.3K
15:44 27.08 27.13 27.08 27.12 11.1K
15:45 27.15 27.28 27.15 27.28 9.3K
15:46 27.26 27.27 27.24 27.25 7.1K
15:47 27.27 27.28 27.21 27.22 10.4K
15:48 27.25 27.25 27.21 27.21 5.4K
15:49 27.22 27.26 27.20 27.26 6.8K
15:50 27.25 27.29 27.23 27.29 18.0K
15:51 27.30 27.30 27.24 27.26 10.5K
15:52 27.24 27.24 27.20 27.21 11.6K
15:53 27.21 27.26 27.20 27.21 21.7K
15:54 27.22 27.24 27.20 27.24 14.7K
15:55 27.22 27.36 27.22 27.36 27.1K
15:56 27.35 27.36 27.31 27.33 27.5K
15:57 27.32 27.38 27.32 27.34 26.8K
15:58 27.36 27.39 27.35 27.39 53.0K
15:59 27.38 27.41 27.36 27.36 292.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available