AMPIO PHARMACEUTICALS Historical Stock Price

Below is the stock price history for AMPIO PHARMACEUTICALS AMPE. Data is recorded each day for the historical open, high, low, close and volume. The AMPIO PHARMACEUTICALS stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

AMPIO PHARMACEUTICALS Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-02 0.505 0.505 0.4829 0.5012 26,132
2020-06-01 0.517 0.5301 0.5087 0.5142 71,198
2020-05-29 0.5367 0.5386 0.5222 0.5306 39,947
2020-05-28 0.5588 0.5588 0.5425 0.5441 24,604
2020-05-27 0.541 0.5561 0.541 0.5561 33,208
2020-05-26 0.553 0.5765 0.541 0.5765 61,167
2020-05-22 0.5701 0.5991 0.5402 0.585 204,613
2020-05-21 0.5805 0.5848 0.5627 0.5704 12,293
2020-05-20 0.5551 0.58 0.5551 0.5727 23,696
2020-05-19 0.58 0.5974 0.579 0.579 36,525
2020-05-18 0.575 0.5769 0.565 0.5739 27,177
2020-05-15 0.553 0.553 0.5243 0.55 30,348
2020-05-14 0.5201 0.5522 0.5201 0.5509 21,354
2020-05-13 0.5702 0.5702 0.57 0.57 10,517
2020-05-12 0.5852 0.5877 0.57 0.57 29,736
2020-05-11 0.639 0.6414 0.6166 0.63 82,571
2020-05-08 0.62 0.63 0.61 0.6155 131,118
2020-05-07 0.555 0.5976 0.5522 0.5976 34,808
2020-05-06 0.5575 0.57 0.5575 0.5643 8,303
2020-05-05 0.5649 0.5656 0.55 0.5656 14,624
2020-05-04 0.57 0.57 0.5381 0.5595 32,865
2020-05-01 0.5801 0.60 0.58 0.5861 15,608
2020-04-30 0.625 0.625 0.605 0.605 38,123
2020-04-29 0.5741 0.6357 0.5741 0.604 74,588
2020-04-28 0.5361 0.5712 0.53 0.5627 72,473
2020-04-27 0.525 0.5393 0.511 0.5249 51,095
2020-04-24 0.505 0.5365 0.505 0.5199 43,993
2020-04-23 0.4895 0.5093 0.481 0.5047 29,824
2020-04-22 0.5099 0.5099 0.4809 0.505 46,843
2020-04-21 0.5431 0.55 0.5209 0.529 36,238

» More AMPIO PHARMACEUTICALS Stock Price History

To see other companies like AMPIO PHARMACEUTICALS (AMPE), view our stock market today for news, and other data.