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
| Date | Open | High | Low | Close | Volume |
| 2018-04-20 | 3.07 | 3.17 | 3.05 | 3.15 | 31,210 |
| 2018-04-19 | 2.99 | 3.18 | 2.99 | 3.095 | 30,449 |
| 2018-04-18 | 3.01 | 3.09 | 2.95 | 3.045 | 47,217 |
| 2018-04-17 | 2.91 | 3.09 | 2.90 | 3.02 | 62,023 |
| 2018-04-16 | 2.81 | 2.95 | 2.78 | 2.89 | 24,411 |
| 2018-04-13 | 3.10 | 3.26 | 2.825 | 2.88 | 98,216 |
| 2018-04-12 | 3.00 | 3.05 | 2.95 | 2.99 | 64,107 |
| 2018-04-11 | 2.95 | 3.20 | 2.91 | 3.045 | 64,379 |
| 2018-04-10 | 3.66 | 3.66 | 2.91 | 3.07 | 138,324 |
| 2018-04-09 | 3.68 | 3.745 | 3.59 | 3.64 | 55,641 |
| 2018-04-06 | 3.70 | 3.76 | 3.57 | 3.64 | 39,476 |
| 2018-04-05 | 3.78 | 3.85 | 3.69 | 3.75 | 49,117 |
| 2018-04-03 | 3.50 | 3.59 | 3.50 | 3.58 | 41,439 |
| 2018-04-02 | 3.49 | 3.62 | 3.40 | 3.40 | 38,514 |
| 2018-03-29 | 3.26 | 3.41 | 3.26 | 3.365 | 37,707 |
| 2018-03-28 | 3.10 | 3.29 | 3.10 | 3.23 | 17,654 |
| 2018-03-27 | 3.05 | 3.165 | 3.00 | 3.10 | 53,277 |
| 2018-03-26 | 2.83 | 3.09 | 2.81 | 3.07 | 48,936 |
| 2018-03-23 | 2.94 | 3.00 | 2.85 | 2.90 | 27,666 |
| 2018-03-22 | 2.73 | 2.91 | 2.73 | 2.84 | 52,516 |
| 2018-03-21 | 2.63 | 2.68 | 2.60 | 2.60 | 16,581 |
| 2018-03-20 | 2.64 | 2.64 | 2.47 | 2.62 | 33,753 |
| 2018-03-19 | 2.68 | 2.78 | 2.65 | 2.69 | 32,050 |
| 2018-03-16 | 2.52 | 2.65 | 2.52 | 2.62 | 34,287 |
| 2018-03-15 | 2.38 | 2.43 | 2.38 | 2.41 | 14,585 |
| 2018-03-14 | 2.43 | 2.44 | 2.325 | 2.33 | 12,847 |
| 2018-03-13 | 2.35 | 2.38 | 2.33 | 2.35 | 24,719 |
| 2018-03-12 | 2.36 | 2.47 | 2.33 | 2.39 | 24,177 |
| 2018-03-09 | 2.48 | 2.48 | 2.34 | 2.395 | 12,800 |
| 2018-03-08 | 2.58 | 2.58 | 2.40 | 2.46 | 34,833 |
» More AMPIO PHARMACEUTICALS Stock Price History
To see other companies like AMPIO PHARMACEUTICALS (AMPE), view our stock market today for news, and other data.
