Amphastar P

AMPH
🏛️ usa →
26.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.49 30.67 30.49 30.61 17.9K
09:32 30.49 30.49 30.48 30.48 0.2K
09:33 30.64 30.64 30.47 30.47 0.2K
09:34 30.64 30.64 30.64 30.64 0.9K
09:35 30.58 30.58 30.58 30.58 0.1K
09:36 30.64 30.82 30.64 30.82 4.7K
09:37 30.77 30.90 30.77 30.89 2.3K
09:38 31.04 31.04 31.04 31.04 2.0K
09:39 31.08 31.08 31.08 31.08 0.7K
09:40 31.00 31.00 31.00 31.00 0.1K
09:41 31.00 31.00 31.00 31.00 0.6K
09:42 30.98 30.98 30.98 30.98 0.2K
09:43 31.00 31.00 31.00 31.00 0.4K
09:44 31.01 31.03 30.84 30.84 2.9K
09:47 30.72 30.72 30.72 30.72 0.6K
09:48 30.66 30.66 30.66 30.66 0.1K
09:50 30.66 30.66 30.61 30.61 0.6K
09:51 30.62 30.62 30.62 30.62 0.3K
09:52 30.64 30.64 30.63 30.63 0.3K
09:53 30.63 30.63 30.63 30.63 0.2K
09:54 30.62 30.62 30.62 30.62 0.3K
09:55 30.71 30.71 30.54 30.54 1.3K
09:56 30.56 30.56 30.56 30.56 0.3K
09:57 30.56 30.56 30.56 30.56 0.1K
09:58 30.56 30.56 30.56 30.56 0.2K
09:59 30.56 30.56 30.56 30.56 0.2K
10:00 30.62 30.62 30.62 30.62 0.3K
10:01 30.62 30.63 30.62 30.63 0.2K
10:02 30.65 30.65 30.57 30.57 0.5K
10:03 30.59 30.59 30.59 30.59 0.1K
10:04 30.59 30.59 30.59 30.59 0.4K
10:05 30.53 30.53 30.53 30.53 0.2K
10:06 30.54 30.54 30.53 30.53 0.2K
10:07 30.53 30.53 30.53 30.53 0.1K
10:08 30.53 30.53 30.53 30.53 0.2K
10:09 30.54 30.61 30.54 30.61 0.9K
10:10 30.57 30.62 30.57 30.62 0.7K
10:11 30.63 30.70 30.63 30.65 1.6K
10:13 30.65 30.65 30.65 30.65 3.2K
10:14 30.53 30.53 30.53 30.53 1.9K
10:15 30.43 30.43 30.43 30.43 2.8K
10:17 30.23 30.23 30.16 30.16 3.3K
10:18 30.22 30.27 30.19 30.19 1.1K
10:19 30.22 30.22 30.18 30.18 2.7K
10:20 30.21 30.21 30.21 30.21 0.2K
10:21 30.22 30.22 30.22 30.22 1.4K
10:23 30.23 30.34 30.23 30.34 0.5K
10:26 30.17 30.17 30.17 30.17 1.0K
10:30 30.13 30.13 30.13 30.13 0.3K
10:31 30.15 30.15 30.15 30.15 1.0K
10:32 30.16 30.19 30.16 30.19 1.3K
10:35 30.07 30.10 30.07 30.10 1.7K
10:36 30.13 30.13 30.13 30.13 0.6K
10:37 30.17 30.17 30.17 30.17 0.7K
10:40 30.14 30.14 30.14 30.14 0.2K
10:41 30.15 30.15 30.15 30.15 0.2K
10:42 30.19 30.24 30.19 30.24 2.2K
10:44 30.17 30.18 30.17 30.18 7.8K
10:48 30.06 30.06 30.06 30.06 3.2K
10:49 29.90 29.90 29.90 29.90 0.2K
10:50 29.90 29.94 29.90 29.94 0.6K
10:52 29.95 29.95 29.95 29.95 0.1K
10:53 29.99 29.99 29.99 29.99 1.4K
10:54 29.95 29.95 29.95 29.95 0.8K
10:56 29.90 29.90 29.90 29.90 2.0K
10:59 29.93 29.93 29.93 29.93 1.3K
11:02 29.94 29.94 29.94 29.94 0.8K
11:04 29.97 29.97 29.97 29.97 2.2K
11:06 29.93 29.93 29.93 29.93 0.4K
11:09 29.87 29.90 29.87 29.90 0.3K
11:10 29.87 29.87 29.84 29.84 1.5K
11:11 29.83 29.83 29.83 29.83 0.1K
11:12 29.83 29.83 29.78 29.78 4.3K
11:13 29.80 29.80 29.80 29.80 0.3K
11:14 29.76 29.77 29.76 29.77 2.5K
11:15 29.79 29.79 29.79 29.79 0.1K
11:16 29.76 29.76 29.76 29.76 0.3K
11:17 29.77 29.77 29.77 29.77 0.4K
11:18 29.75 29.75 29.75 29.75 0.8K
11:21 29.75 29.78 29.75 29.78 1.0K
11:22 29.81 29.81 29.81 29.81 1.4K
11:24 29.86 29.86 29.86 29.86 0.2K
11:25 29.86 29.86 29.86 29.86 0.7K
11:26 29.84 29.84 29.80 29.80 0.6K
11:27 29.83 29.83 29.83 29.83 0.6K
11:29 29.83 29.83 29.83 29.83 0.1K
11:30 29.84 29.85 29.84 29.85 2.4K
11:31 29.79 29.81 29.79 29.81 0.7K
11:32 29.82 29.82 29.82 29.82 0.3K
11:33 29.81 29.81 29.81 29.81 0.6K
11:35 29.77 29.80 29.71 29.74 7.1K
11:38 29.62 29.62 29.62 29.62 0.3K
11:40 29.62 29.62 29.62 29.62 0.2K
11:41 29.55 29.59 29.55 29.55 1.6K
11:42 29.53 29.53 29.50 29.50 3.6K
11:43 29.55 29.55 29.38 29.51 4.4K
11:46 29.48 29.48 29.48 29.48 0.1K
11:47 29.46 29.46 29.46 29.46 0.4K
11:48 29.40 29.42 29.40 29.42 1.6K
11:49 29.49 29.49 29.49 29.49 0.3K
11:50 29.52 29.52 29.49 29.49 1.6K
11:51 29.49 29.49 29.49 29.49 0.3K
11:52 29.49 29.52 29.49 29.52 0.3K
11:53 29.49 29.49 29.46 29.46 0.6K
11:55 29.48 29.50 29.48 29.50 2.4K
11:57 29.53 29.53 29.53 29.53 0.3K
11:58 29.53 29.53 29.53 29.53 0.9K
12:00 29.52 29.52 29.52 29.52 0.5K
12:01 29.52 29.52 29.52 29.52 0.4K
12:03 29.49 29.49 29.49 29.49 0.9K
12:04 29.53 29.53 29.53 29.53 2.1K
12:05 29.57 29.57 29.56 29.57 1.8K
12:06 29.59 29.59 29.59 29.59 1.2K
12:11 29.61 29.61 29.61 29.61 0.7K
12:12 29.62 29.62 29.62 29.62 0.2K
12:13 29.65 29.65 29.65 29.65 0.9K
12:14 29.63 29.63 29.63 29.63 1.4K
12:15 29.75 29.75 29.75 29.75 1.1K
12:20 29.80 29.80 29.80 29.80 0.4K
12:21 29.87 29.87 29.82 29.82 2.3K
12:22 29.78 29.81 29.78 29.80 4.2K
12:23 29.78 29.81 29.78 29.81 1.4K
12:24 29.69 29.69 29.69 29.69 0.4K
12:25 29.68 29.69 29.68 29.69 1.0K
12:28 29.71 29.71 29.71 29.71 0.6K
12:31 29.70 29.70 29.70 29.70 0.2K
12:33 29.73 29.73 29.73 29.73 1.5K
12:38 29.77 29.77 29.75 29.75 0.4K
12:40 29.79 29.79 29.79 29.79 1.2K
12:41 29.81 29.81 29.81 29.81 1.4K
12:42 29.86 29.86 29.86 29.86 0.1K
12:43 29.85 29.86 29.85 29.86 1.8K
12:44 29.87 29.87 29.87 29.87 0.7K
12:47 29.92 29.94 29.92 29.94 0.6K
12:48 29.94 29.94 29.94 29.94 1.1K
12:49 29.92 29.92 29.92 29.92 1.0K
12:50 29.94 29.94 29.94 29.94 3.5K
12:52 30.00 30.00 29.99 29.99 3.6K
12:56 30.00 30.00 30.00 30.00 0.9K
12:57 29.99 29.99 29.99 29.99 0.6K
13:01 29.94 29.94 29.94 29.94 1.0K
13:02 29.92 29.92 29.89 29.89 0.6K
13:04 29.84 29.84 29.84 29.84 0.6K
13:05 29.83 29.83 29.81 29.81 2.4K
13:06 29.79 29.79 29.74 29.74 1.6K
13:08 29.79 29.79 29.73 29.73 1.1K
13:12 29.73 29.73 29.68 29.68 2.6K
13:13 29.68 29.72 29.68 29.71 2.5K
13:14 29.68 29.68 29.65 29.65 4.6K
13:15 29.72 29.72 29.72 29.72 1.2K
13:18 29.71 29.71 29.71 29.71 1.2K
13:19 29.75 29.75 29.75 29.75 0.4K
13:20 29.76 29.77 29.76 29.77 1.6K
13:21 29.76 29.76 29.76 29.76 0.6K
13:22 29.77 29.77 29.77 29.77 0.4K
13:23 29.77 29.77 29.77 29.77 0.3K
13:24 29.77 29.77 29.77 29.77 0.5K
13:27 29.77 29.79 29.77 29.79 0.8K
13:28 29.79 29.79 29.79 29.79 0.5K
13:30 29.79 29.79 29.79 29.79 0.1K
13:32 29.77 29.77 29.76 29.76 1.1K
13:33 29.74 29.74 29.74 29.74 6.5K
13:34 29.62 29.62 29.62 29.62 0.3K
13:35 29.64 29.64 29.59 29.59 1.9K
13:37 29.59 29.59 29.57 29.57 1.5K
13:38 29.54 29.58 29.54 29.54 1.0K
13:39 29.54 29.54 29.54 29.54 0.7K
13:41 29.54 29.54 29.54 29.54 1.2K
13:42 29.52 29.52 29.50 29.52 0.9K
13:46 29.52 29.52 29.52 29.52 0.6K
13:47 29.50 29.50 29.50 29.50 1.2K
13:48 29.52 29.52 29.52 29.52 0.3K
13:49 29.52 29.60 29.52 29.60 2.0K
13:50 29.60 29.60 29.60 29.60 0.6K
13:51 29.60 29.66 29.60 29.66 2.1K
13:52 29.65 29.65 29.64 29.64 1.3K
13:53 29.65 29.68 29.64 29.68 2.9K
13:54 29.63 29.63 29.63 29.63 2.4K
14:01 29.66 29.66 29.66 29.66 1.1K
14:02 29.66 29.66 29.66 29.66 0.1K
14:03 29.66 29.66 29.66 29.66 0.5K
14:05 29.60 29.60 29.60 29.60 0.5K
14:07 29.60 29.60 29.60 29.60 0.3K
14:08 29.62 29.62 29.60 29.60 2.0K
14:12 29.53 29.53 29.53 29.53 0.4K
14:13 29.53 29.56 29.53 29.56 1.7K
14:14 29.58 29.58 29.58 29.58 0.7K
14:15 29.60 29.61 29.60 29.61 0.4K
14:16 29.64 29.64 29.64 29.64 0.5K
14:17 29.69 29.69 29.69 29.69 0.8K
14:19 29.69 29.69 29.69 29.69 0.4K
14:21 29.73 29.75 29.73 29.75 0.6K
14:22 29.75 29.75 29.74 29.74 1.1K
14:23 29.74 29.76 29.74 29.76 0.6K
14:24 29.76 29.76 29.76 29.76 0.6K
14:26 29.77 29.77 29.77 29.77 0.3K
14:27 29.78 29.78 29.78 29.78 0.4K
14:28 29.79 29.79 29.79 29.79 1.0K
14:31 29.79 29.79 29.79 29.79 0.6K
14:32 29.79 29.79 29.78 29.78 0.6K
14:33 29.78 29.78 29.74 29.74 1.2K
14:34 29.76 29.76 29.76 29.76 0.5K
14:35 29.77 29.77 29.77 29.77 1.2K
14:37 29.79 29.79 29.79 29.79 0.2K
14:38 29.79 29.79 29.79 29.79 0.1K
14:39 29.79 29.79 29.79 29.79 0.2K
14:40 29.79 29.79 29.71 29.71 2.0K
14:41 29.70 29.71 29.70 29.71 0.5K
14:42 29.70 29.70 29.70 29.70 0.5K
14:43 29.71 29.71 29.71 29.71 0.8K
14:46 29.72 29.72 29.72 29.72 1.2K
14:53 29.70 29.70 29.70 29.70 2.0K
14:56 29.66 29.66 29.66 29.66 1.5K
14:57 29.66 29.66 29.66 29.66 2.7K
15:00 29.64 29.64 29.61 29.61 0.8K
15:01 29.62 29.62 29.62 29.62 0.9K
15:05 29.66 29.66 29.66 29.66 1.0K
15:07 29.61 29.61 29.61 29.61 0.1K
15:08 29.61 29.61 29.57 29.57 2.1K
15:10 29.58 29.58 29.54 29.54 0.7K
15:11 29.59 29.59 29.59 29.59 1.6K
15:13 29.58 29.58 29.56 29.56 2.0K
15:15 29.51 29.51 29.51 29.51 0.7K
15:16 29.53 29.53 29.53 29.53 2.6K
15:20 29.45 29.45 29.43 29.44 6.0K
15:21 29.46 29.47 29.45 29.45 3.4K
15:22 29.45 29.45 29.39 29.39 2.0K
15:24 29.36 29.37 29.36 29.37 1.6K
15:26 29.37 29.37 29.36 29.36 1.2K
15:27 29.36 29.36 29.34 29.34 0.6K
15:28 29.34 29.35 29.34 29.35 3.2K
15:29 29.35 29.35 29.34 29.34 1.6K
15:30 29.34 29.37 29.34 29.36 3.8K
15:31 29.36 29.37 29.36 29.37 0.8K
15:32 29.42 29.44 29.42 29.43 4.1K
15:33 29.42 29.47 29.42 29.47 11.2K
15:34 29.47 29.55 29.47 29.55 5.5K
15:35 29.56 29.56 29.56 29.56 0.5K
15:36 29.53 29.53 29.51 29.51 3.8K
15:37 29.50 29.59 29.50 29.59 2.1K
15:38 29.56 29.59 29.56 29.59 2.0K
15:39 29.59 29.61 29.58 29.61 1.8K
15:41 29.63 29.63 29.60 29.61 6.5K
15:42 29.59 29.60 29.59 29.59 5.0K
15:43 29.60 29.60 29.60 29.60 1.0K
15:44 29.61 29.62 29.61 29.62 0.6K
15:45 29.61 29.61 29.61 29.61 0.6K
15:46 29.60 29.60 29.57 29.59 4.8K
15:47 29.59 29.59 29.57 29.59 5.3K
15:48 29.59 29.59 29.59 29.59 2.5K
15:49 29.59 29.61 29.59 29.61 1.2K
15:50 29.57 29.60 29.57 29.57 2.0K
15:51 29.56 29.56 29.54 29.54 0.7K
15:52 29.55 29.55 29.51 29.52 3.0K
15:53 29.51 29.52 29.49 29.49 4.6K
15:54 29.49 29.49 29.40 29.41 6.4K
15:55 29.42 29.46 29.42 29.43 5.8K
15:56 29.39 29.39 29.36 29.36 4.1K
15:57 29.36 29.37 29.33 29.35 9.6K
15:58 29.34 29.34 29.29 29.29 11.0K
15:59 29.31 29.39 29.29 29.39 31.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available