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
2020-08-07 1.01 1.02 1.005 1.01 35,576
2020-08-06 1.05 1.05 1.02 1.025 74,066
2020-08-05 1.10 1.11 1.05 1.07 56,995
2020-08-04 1.065 1.15 1.06 1.095 98,108
2020-08-03 1.05 1.07 1.03 1.07 75,844
2020-07-31 1.08 1.08 1.03 1.06 73,937
2020-07-30 1.01 1.07 1.01 1.07 148,122
2020-07-29 1.07 1.07 1.00 1.005 98,774
2020-07-28 1.09 1.15 1.085 1.085 187,641
2020-07-27 1.13 1.19 1.11 1.15 408,124
2020-07-24 0.8779 0.9751 0.8685 0.965 184,833
2020-07-23 0.85 0.895 0.8399 0.888 356,165
2020-07-22 0.746 0.79 0.746 0.7874 26,801
2020-07-21 0.7743 0.8361 0.7626 0.785 112,490
2020-07-20 0.7169 0.8659 0.71 0.804 426,547
2020-07-17 0.65 0.6684 0.647 0.668 18,968
2020-07-16 0.63 0.655 0.6285 0.648 31,052
2020-07-15 0.65 0.66 0.6269 0.6449 262,682
2020-07-14 0.6535 0.6849 0.6535 0.68 18,564
2020-07-13 0.6701 0.672 0.655 0.655 44,230
2020-07-10 0.6935 0.6949 0.675 0.675 49,436
2020-07-09 0.667 0.6901 0.653 0.6806 60,536
2020-07-08 0.658 0.672 0.6512 0.669 72,571
2020-07-07 0.665 0.68 0.657 0.6632 53,556
2020-07-06 0.67 0.689 0.664 0.67 101,670
2020-07-02 0.6125 0.72 0.611 0.66 247,962
2020-07-01 0.62 0.62 0.608 0.614 32,806
2020-06-30 0.625 0.642 0.61 0.628 224,871
2020-06-29 0.6803 0.6803 0.6501 0.6605 226,428
2020-06-26 0.612 0.6648 0.592 0.625 247,006

» More AMPIO PHARMACEUTICALS Stock Price History

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