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
2019-06-14 1.05 1.05 0.68 0.68 1,070,575
2019-06-13 0.595 0.63 0.595 0.6298 21,536
2019-06-12 0.5912 0.6143 0.5726 0.6143 26,360
2019-06-11 0.5713 0.60 0.5357 0.60 18,907
2019-06-10 0.555 0.59 0.555 0.59 30,816
2019-06-07 0.555 0.555 0.5336 0.535 5,871
2019-06-06 0.56 0.56 0.5409 0.56 15,100
2019-06-05 0.5391 0.575 0.5391 0.575 26,374
2019-06-04 0.575 0.578 0.5402 0.5589 23,775
2019-06-03 0.5174 0.5411 0.5125 0.5391 6,978
2019-05-31 0.539 0.539 0.52 0.5212 3,306
2019-05-30 0.5199 0.53 0.5163 0.5203 4,837
2019-05-29 0.5101 0.5329 0.5101 0.5291 8,206
2019-05-28 0.5165 0.537 0.5115 0.5127 6,863
2019-05-24 0.5202 0.5202 0.5005 0.5199 4,687
2019-05-23 0.52 0.5384 0.52 0.5317 2,663
2019-05-22 0.54 0.5404 0.525 0.5404 3,200
2019-05-21 0.5071 0.5499 0.505 0.5437 7,705
2019-05-20 0.502 0.52 0.501 0.5183 7,006
2019-05-17 0.5205 0.5284 0.492 0.5044 6,191
2019-05-16 0.53 0.533 0.5108 0.5258 5,091
2019-05-15 0.523 0.5291 0.5199 0.5291 2,715
2019-05-14 0.5095 0.5095 0.5002 0.5029 2,127
2019-05-13 0.5296 0.5296 0.4994 0.4994 12,363
2019-05-10 0.5498 0.5498 0.5371 0.5377 7,953
2019-05-09 0.5469 0.553 0.54 0.553 4,215
2019-05-08 0.5501 0.5581 0.55 0.55 3,862
2019-05-07 0.5537 0.562 0.5401 0.548 2,813
2019-05-06 0.5526 0.5535 0.5438 0.5502 1,922
2019-05-03 0.5655 0.5693 0.5426 0.5512 3,025

» More AMPIO PHARMACEUTICALS Stock Price History

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