Amphastar P

AMPH
🏛️ usa →
26.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 62.20 62.87 60.85 61.85 0.4M
2023-12-28 63.10 63.15 62.10 62.17 0.3M
2023-12-27 62.96 63.67 61.62 62.93 0.3M
2023-12-26 61.00 63.50 61.00 62.51 0.6M
2023-12-22 60.42 61.47 59.94 60.92 0.3M
2023-12-21 59.35 59.97 58.62 59.96 0.2M
2023-12-20 60.54 60.72 58.53 58.53 0.3M
2023-12-19 58.25 60.49 58.24 60.46 0.4M
2023-12-18 57.33 58.10 56.68 58.06 0.3M
2023-12-15 58.39 58.70 54.06 56.60 0.9M
2023-12-14 62.50 62.72 57.24 58.16 0.8M
2023-12-13 59.14 62.15 58.64 61.73 0.9M
2023-12-12 57.10 58.79 56.20 58.64 0.4M
2023-12-11 57.05 58.31 56.60 57.08 0.3M
2023-12-08 57.09 57.24 56.10 56.77 0.2M
2023-12-07 57.94 58.36 56.06 57.09 0.3M
2023-12-06 58.25 59.94 58.13 58.25 0.4M
2023-12-05 59.81 59.93 57.45 58.22 0.5M
2023-12-04 58.02 61.20 58.00 59.92 0.8M
2023-12-01 56.89 58.58 56.12 57.92 0.5M
2023-11-30 56.11 57.92 56.00 56.32 0.4M
2023-11-29 54.81 56.27 54.43 55.74 0.4M
2023-11-28 56.53 56.61 54.38 54.41 0.3M
2023-11-27 56.94 57.79 55.64 56.59 0.7M
2023-11-24 56.07 57.20 55.52 56.87 0.1M
2023-11-22 57.23 57.63 55.78 56.05 0.3M
2023-11-21 56.89 58.35 56.49 56.65 0.4M
2023-11-20 56.35 56.79 55.14 56.59 0.4M
2023-11-17 56.09 56.85 55.51 55.85 0.4M
2023-11-16 57.52 57.65 55.40 56.17 0.4M
2023-11-15 56.81 58.13 55.34 57.52 0.5M
2023-11-14 54.53 56.92 54.16 56.31 1.1M
2023-11-13 52.87 54.00 51.09 53.55 0.5M
2023-11-10 52.00 53.12 50.48 52.56 0.8M
2023-11-09 48.01 52.73 47.13 52.41 1.0M
2023-11-08 46.35 46.66 44.43 45.42 0.4M
2023-11-07 46.89 47.34 45.99 46.01 0.2M
2023-11-06 46.89 47.79 46.56 46.83 0.3M
2023-11-03 46.06 47.09 46.06 46.59 0.4M
2023-11-02 45.75 46.08 45.06 45.45 0.3M
2023-11-01 45.21 45.75 44.97 45.44 0.3M
2023-10-31 45.45 45.81 45.22 45.27 0.3M
2023-10-30 45.30 45.50 44.53 45.18 0.2M
2023-10-27 44.80 45.50 44.52 44.64 0.3M
2023-10-26 45.14 45.56 44.55 44.94 0.3M
2023-10-25 45.28 45.50 44.59 45.06 0.3M
2023-10-24 45.21 46.08 45.02 45.35 0.4M
2023-10-23 44.49 45.40 44.23 44.72 0.3M
2023-10-20 44.97 45.39 44.34 44.49 0.3M
2023-10-19 47.05 47.70 44.75 44.83 0.2M
2023-10-18 47.59 48.17 46.80 47.20 0.2M
2023-10-17 46.29 48.43 46.29 48.04 0.4M
2023-10-16 45.86 46.50 45.74 46.47 0.2M
2023-10-13 46.68 46.68 45.20 45.76 0.6M
2023-10-12 48.50 48.50 46.03 46.16 0.3M
2023-10-11 48.10 48.47 47.55 48.46 0.2M
2023-10-10 47.78 48.50 47.61 47.96 0.4M
2023-10-09 46.80 48.00 46.56 47.55 0.2M
2023-10-06 46.36 47.55 46.05 47.19 0.3M
2023-10-05 45.93 46.87 45.83 46.57 0.3M
2023-10-04 44.89 46.21 44.08 45.89 0.4M
2023-10-03 45.42 45.74 43.79 44.87 0.4M
2023-10-02 46.10 46.36 45.27 45.74 0.4M
2023-09-29 47.53 47.70 45.68 45.99 0.5M
2023-09-28 46.61 48.06 46.56 47.30 0.4M
2023-09-27 45.80 46.54 45.70 46.50 0.4M
2023-09-26 45.74 46.35 45.15 45.51 0.5M
2023-09-25 45.48 46.11 45.01 45.88 0.2M
2023-09-22 46.12 46.13 45.27 45.51 0.2M
2023-09-21 45.71 46.11 44.86 45.66 0.5M
2023-09-20 46.44 47.54 46.14 46.20 0.3M
2023-09-19 46.25 46.40 45.46 46.04 0.2M
2023-09-18 45.88 47.00 45.88 46.23 0.3M
2023-09-15 47.00 47.00 45.10 45.77 0.9M
2023-09-14 46.68 47.22 46.14 47.07 0.5M
2023-09-13 46.70 48.40 46.16 46.30 4.3M
2023-09-12 47.47 48.12 45.37 46.64 2.1M
2023-09-11 50.21 51.94 49.87 51.37 0.3M
2023-09-08 51.36 51.68 49.80 50.01 0.3M
2023-09-07 52.20 52.50 51.16 51.24 0.3M
2023-09-06 51.84 52.33 51.20 52.03 0.3M
2023-09-05 54.40 54.40 50.70 51.51 0.5M
2023-09-01 53.71 55.44 53.71 54.53 0.2M
2023-08-31 54.36 54.55 53.29 53.31 0.2M
2023-08-30 53.40 55.44 53.35 54.36 0.2M
2023-08-29 53.23 53.93 52.79 53.63 0.2M
2023-08-28 53.19 53.81 52.82 52.95 0.2M
2023-08-25 53.39 54.10 52.90 53.00 0.2M
2023-08-24 54.44 54.84 53.46 53.54 0.2M
2023-08-23 54.00 54.93 53.11 54.51 0.3M
2023-08-22 53.63 53.85 51.93 53.49 0.3M
2023-08-21 52.76 53.93 52.71 53.48 0.2M
2023-08-18 52.59 53.49 51.92 52.87 0.4M
2023-08-17 55.64 56.05 52.93 53.01 0.4M
2023-08-16 57.26 59.52 55.98 56.05 0.4M
2023-08-15 54.34 57.64 54.14 57.25 0.4M
2023-08-14 54.64 54.82 53.45 54.07 0.4M
2023-08-11 53.41 55.41 51.43 54.69 0.5M
2023-08-10 62.29 62.47 53.26 53.40 1.2M
2023-08-09 64.70 67.66 61.32 62.21 0.9M
2023-08-08 63.31 65.53 63.00 65.00 0.4M
2023-08-07 62.71 63.28 62.05 63.08 0.3M
2023-08-04 62.95 63.64 62.52 62.81 0.2M
2023-08-03 61.75 63.39 61.62 63.08 0.2M
2023-08-02 60.29 62.96 60.29 61.69 0.3M
2023-08-01 60.98 60.98 60.16 60.64 0.3M
2023-07-31 61.00 61.01 60.08 60.69 0.2M
2023-07-28 61.31 61.44 60.64 60.83 0.3M
2023-07-27 61.99 61.99 60.34 60.61 0.3M
2023-07-26 62.11 62.13 61.12 61.38 0.2M
2023-07-25 61.61 62.34 61.07 61.65 0.3M
2023-07-24 61.77 62.46 60.37 60.68 0.3M
2023-07-21 63.34 63.60 61.08 61.62 0.6M
2023-07-20 62.72 63.41 61.65 63.25 0.4M
2023-07-19 61.59 63.72 61.59 62.33 0.6M
2023-07-18 57.80 63.17 57.71 61.07 0.8M
2023-07-17 55.78 56.95 55.58 56.69 0.3M
2023-07-14 55.83 57.26 55.52 55.87 0.3M
2023-07-13 55.30 56.00 54.73 55.28 0.5M
2023-07-12 55.38 55.61 54.66 54.89 0.3M
2023-07-11 56.94 57.28 54.53 55.07 0.5M
2023-07-10 55.99 57.46 55.93 56.94 0.3M
2023-07-07 57.30 57.70 55.81 55.92 0.4M
2023-07-06 57.40 58.19 56.42 57.18 0.4M
2023-07-05 57.76 58.35 57.11 57.70 0.4M
2023-07-03 58.75 58.80 57.11 57.63 0.3M
2023-06-30 56.19 57.92 56.10 57.47 0.4M
2023-06-29 55.69 56.51 55.40 55.91 0.3M
2023-06-28 56.20 56.83 55.35 55.62 0.4M
2023-06-27 55.58 56.28 55.41 56.14 0.3M
2023-06-26 57.16 58.39 55.06 55.30 0.7M
2023-06-23 58.28 58.70 56.69 57.16 0.6M
2023-06-22 56.54 58.70 56.15 58.38 0.6M
2023-06-21 55.77 56.61 55.23 56.36 0.5M
2023-06-20 55.50 56.17 53.32 55.79 0.9M
2023-06-16 52.75 55.61 52.49 55.03 1.2M
2023-06-15 48.43 52.85 48.43 52.23 1.1M
2023-06-14 47.29 48.11 47.16 47.94 0.5M
2023-06-13 47.47 48.39 46.92 47.10 0.4M
2023-06-12 45.70 47.46 45.57 47.23 0.5M
2023-06-09 45.98 46.35 45.55 45.67 0.3M
2023-06-08 45.97 46.60 45.71 45.89 0.4M
2023-06-07 46.08 46.29 45.44 45.91 0.5M
2023-06-06 46.19 46.43 45.06 45.88 0.5M
2023-06-05 46.70 46.70 45.35 46.01 0.4M
2023-06-02 45.50 46.86 45.19 46.70 0.6M
2023-06-01 44.63 45.49 44.55 45.14 0.5M
2023-05-31 44.49 45.00 44.08 44.37 0.4M
2023-05-30 44.14 45.00 43.91 44.34 0.3M
2023-05-26 44.09 44.50 43.76 44.14 0.2M
2023-05-25 44.10 44.12 43.09 44.05 0.2M
2023-05-24 43.46 44.36 42.65 44.09 0.3M
2023-05-23 44.37 45.50 43.63 43.71 0.4M
2023-05-22 44.19 44.53 43.39 44.27 0.3M
2023-05-19 44.11 44.54 43.58 44.16 0.3M
2023-05-18 42.98 44.89 42.74 43.84 0.7M
2023-05-17 43.10 43.22 42.20 42.97 0.5M
2023-05-16 41.34 43.51 41.10 42.94 0.4M
2023-05-15 41.62 43.67 41.40 41.76 0.6M
2023-05-12 41.50 42.37 41.30 41.62 0.5M
2023-05-11 41.30 42.37 40.79 41.68 0.4M
2023-05-10 37.67 41.41 37.41 41.19 0.6M
2023-05-09 36.47 36.97 36.06 36.44 0.4M
2023-05-08 36.52 36.69 36.20 36.42 0.3M
2023-05-05 36.79 36.96 36.24 36.49 0.3M
2023-05-04 36.27 36.64 35.93 36.56 0.3M
2023-05-03 37.14 37.73 36.18 36.25 0.3M
2023-05-02 37.11 37.55 36.44 36.95 0.3M
2023-05-01 36.01 38.20 35.69 37.28 0.4M
2023-04-28 35.93 36.98 35.62 35.77 0.5M
2023-04-27 38.24 38.36 36.26 36.38 0.5M
2023-04-26 39.06 39.21 38.13 38.16 0.4M
2023-04-25 40.65 41.07 39.21 39.28 0.6M
2023-04-24 44.15 44.15 39.75 40.91 1.1M
2023-04-21 43.14 43.95 43.14 43.84 0.2M
2023-04-20 43.19 43.81 42.75 43.04 0.3M
2023-04-19 42.78 43.24 42.20 43.22 0.2M
2023-04-18 42.11 42.88 42.01 42.71 0.2M
2023-04-17 42.28 42.35 41.26 41.96 0.2M
2023-04-14 41.87 42.20 40.85 42.15 0.4M
2023-04-13 39.50 42.35 39.36 41.87 0.6M
2023-04-12 40.20 40.20 39.16 39.37 0.3M
2023-04-11 40.10 40.83 40.00 40.05 0.4M
2023-04-10 39.56 40.52 39.20 40.19 0.4M
2023-04-06 39.04 39.64 38.81 39.47 0.3M
2023-04-05 38.88 39.37 38.81 38.94 0.3M
2023-04-04 38.18 39.00 37.31 38.74 0.5M
2023-04-03 37.50 38.42 37.50 38.13 0.4M
2023-03-31 37.80 38.18 37.19 37.50 0.3M
2023-03-30 37.62 37.85 37.34 37.67 0.1M
2023-03-29 38.00 38.04 37.50 37.55 0.2M
2023-03-28 37.64 38.19 37.60 37.92 0.2M
2023-03-27 37.60 38.21 37.43 37.89 0.4M
2023-03-24 36.71 37.60 36.45 37.57 0.2M
2023-03-23 37.08 37.38 36.66 36.91 0.2M
2023-03-22 36.98 37.70 36.91 36.93 0.4M
2023-03-21 37.50 37.55 36.91 36.98 0.3M
2023-03-20 36.66 37.45 36.48 37.19 0.3M
2023-03-17 37.40 37.40 36.03 36.29 1.2M
2023-03-16 36.52 37.89 36.05 37.60 0.4M
2023-03-15 36.78 36.94 36.12 36.84 0.4M
2023-03-14 36.12 37.28 35.96 37.20 0.4M
2023-03-13 35.41 36.48 35.41 35.71 0.3M
2023-03-10 35.19 36.15 35.17 35.73 0.3M
2023-03-09 35.62 35.82 35.27 35.36 0.2M
2023-03-08 35.45 35.73 34.79 35.43 0.9M
2023-03-07 35.29 35.93 34.78 35.30 0.2M
2023-03-06 36.11 36.11 34.91 35.13 0.3M
2023-03-03 37.10 37.32 36.05 36.11 0.2M
2023-03-02 36.33 37.03 35.95 37.00 0.3M
2023-03-01 33.70 38.22 33.61 36.56 0.8M
2023-02-28 32.42 32.65 31.86 31.86 0.4M
2023-02-27 32.75 33.13 32.14 32.46 0.4M
2023-02-24 32.17 32.71 32.00 32.54 0.3M
2023-02-23 32.08 32.52 31.97 32.33 0.2M
2023-02-22 31.81 32.23 31.81 32.06 0.2M
2023-02-21 32.18 32.36 31.85 31.86 0.2M
2023-02-17 32.23 32.48 31.88 32.39 0.1M
2023-02-16 32.46 32.46 31.95 31.98 0.2M
2023-02-15 32.20 32.93 32.01 32.56 0.2M
2023-02-14 32.47 32.55 31.96 32.37 0.2M
2023-02-13 31.86 32.73 31.67 32.44 0.2M
2023-02-10 31.18 31.84 31.07 31.77 0.2M
2023-02-09 30.88 31.26 30.68 31.17 0.2M
2023-02-08 30.89 31.22 30.59 30.61 0.2M
2023-02-07 31.20 31.20 30.48 30.89 0.1M
2023-02-06 31.21 31.48 30.76 31.30 0.2M
2023-02-03 31.08 31.79 31.08 31.21 0.2M
2023-02-02 30.61 31.19 30.41 31.17 0.2M
2023-02-01 30.08 30.85 29.91 30.61 0.2M
2023-01-31 30.35 30.75 30.24 30.26 0.3M
2023-01-30 30.51 30.73 30.17 30.29 0.1M
2023-01-27 31.00 31.28 30.32 30.57 0.2M
2023-01-26 30.97 31.23 29.74 31.12 0.1M
2023-01-25 30.75 30.93 30.50 30.91 0.1M
2023-01-24 30.38 30.99 30.17 30.75 0.2M
2023-01-23 28.94 30.38 28.94 30.38 0.4M
2023-01-20 29.03 29.20 28.68 28.97 0.2M
2023-01-19 28.68 29.03 28.47 28.89 0.2M
2023-01-18 29.00 29.12 28.57 28.70 0.1M
2023-01-17 28.94 29.21 28.74 28.95 0.2M
2023-01-13 28.30 28.99 28.30 28.96 0.2M
2023-01-12 28.27 28.54 27.99 28.31 0.2M
2023-01-11 28.15 28.41 28.05 28.21 0.1M
2023-01-10 28.08 28.31 28.00 28.10 0.2M
2023-01-09 28.95 28.96 28.02 28.04 0.3M
2023-01-06 28.35 29.25 28.31 28.85 0.2M
2023-01-05 27.77 28.24 27.58 28.12 0.2M
2023-01-04 28.35 28.53 27.88 27.99 0.2M
2023-01-03 28.01 28.32 27.72 28.20 0.3M