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
2021-04-16 1.56 1.585 1.525 1.58 39,411
2021-04-15 1.65 1.65 1.56 1.57 43,253
2021-04-14 1.64 1.69 1.64 1.66 32,445
2021-04-13 1.63 1.72 1.63 1.695 57,124
2021-04-12 1.75 1.75 1.63 1.63 76,075
2021-04-09 1.79 1.84 1.77 1.81 25,711
2021-04-08 1.76 1.85 1.76 1.83 39,261
2021-04-07 1.80 1.83 1.78 1.78 28,862
2021-04-06 1.75 1.835 1.75 1.81 34,774
2021-04-05 1.83 1.89 1.76 1.775 108,492
2021-04-02 1.845 1.845 1.845 1.845 77,820
2021-04-01 1.71 1.84 1.70 1.84 70,967
2021-03-31 1.73 1.74 1.68 1.70 68,766
2021-03-30 1.59 1.675 1.59 1.64 83,514
2021-03-29 1.64 1.70 1.61 1.625 108,576
2021-03-26 1.65 1.71 1.61 1.655 64,000
2021-03-25 1.59 1.66 1.54 1.64 84,670
2021-03-24 1.65 1.69 1.57 1.585 109,646
2021-03-23 1.74 1.76 1.69 1.70 47,924
2021-03-22 1.765 1.84 1.765 1.80 109,587
2021-03-19 1.76 1.84 1.76 1.815 106,826
2021-03-18 1.82 1.86 1.79 1.81 67,573
2021-03-17 1.80 1.915 1.77 1.835 171,537
2021-03-16 1.88 1.89 1.74 1.795 420,471
2021-03-15 1.82 1.83 1.78 1.80 43,717
2021-03-12 1.71 1.86 1.66 1.84 129,318
2021-03-11 1.57 1.79 1.57 1.77 89,278
2021-03-10 1.61 1.63 1.55 1.585 37,724
2021-03-09 1.49 1.61 1.48 1.59 60,762
2021-03-08 1.47 1.51 1.45 1.48 52,181

» More AMPIO PHARMACEUTICALS Stock Price History

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