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
2019-04-22 0.555 0.5751 0.555 0.5624 19,031
2019-04-18 0.5345 0.5391 0.5197 0.525 4,339
2019-04-17 0.5101 0.5219 0.505 0.5075 1,921
2019-04-16 0.5089 0.5231 0.5026 0.5207 2,252
2019-04-15 0.515 0.515 0.4901 0.4905 5,961
2019-04-12 0.514 0.52 0.50 0.5103 1,784
2019-04-11 0.514 0.523 0.5099 0.5099 3,601
2019-04-10 0.5121 0.5221 0.5068 0.5203 8,430
2019-04-09 0.52 0.5221 0.5115 0.515 10,092
2019-04-08 0.5401 0.5401 0.515 0.5185 2,106
2019-04-05 0.536 0.536 0.5284 0.5337 1,550
2019-04-04 0.52 0.5441 0.5101 0.5441 10,298
2019-04-03 0.5414 0.5414 0.5074 0.5082 10,990
2019-04-02 0.5413 0.5418 0.5345 0.537 8,274
2019-04-01 0.565 0.5652 0.55 0.5557 3,003
2019-03-29 0.5701 0.5701 0.5463 0.5632 2,135
2019-03-28 0.582 0.589 0.56 0.5775 3,411
2019-03-27 0.59 0.59 0.559 0.5756 2,815
2019-03-26 0.5588 0.5662 0.5502 0.555 3,193
2019-03-25 0.56 0.5628 0.5519 0.5552 10,226
2019-03-22 0.6035 0.6049 0.56 0.5749 11,963
2019-03-21 0.6105 0.6138 0.60 0.608 5,444
2019-03-20 0.6195 0.6195 0.603 0.6078 13,973
2019-03-19 0.615 0.6202 0.6101 0.6183 35,388
2019-03-18 0.67 0.6757 0.6604 0.6611 2,202
2019-03-15 0.6501 0.6563 0.64 0.6553 26,326
2019-03-14 0.6486 0.65 0.6421 0.6488 2,100
2019-03-13 0.6269 0.6409 0.6269 0.64 1,921
2019-03-12 0.64 0.64 0.6307 0.6311 508
2019-03-11 0.6133 0.6243 0.6133 0.62 9,072

» More AMPIO PHARMACEUTICALS Stock Price History

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