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
2018-12-14 0.4602 0.463 0.40 0.4009 70,213
2018-12-13 0.36 0.4701 0.36 0.445 112,542
2018-12-12 0.542 0.542 0.465 0.4751 50,184
2018-12-11 0.545 0.558 0.5342 0.5431 19,540
2018-12-10 0.6266 0.6266 0.5402 0.5402 144,475
2018-12-07 0.6348 0.64 0.6029 0.62 36,677
2018-12-06 0.6202 0.6639 0.6202 0.6311 21,201
2018-12-04 0.74 0.7601 0.6243 0.6467 73,100
2018-12-03 0.6526 0.70 0.65 0.6899 128,165
2018-11-30 0.6505 0.6568 0.6352 0.6491 8,973
2018-11-29 0.64 0.65 0.6315 0.6434 9,986
2018-11-28 0.6199 0.6498 0.6051 0.6303 8,589
2018-11-27 0.65 0.6503 0.62 0.62 119,986
2018-11-26 0.5721 0.6921 0.5721 0.6511 82,813
2018-11-23 0.568 0.5801 0.568 0.58 5,121
2018-11-21 0.544 0.59 0.544 0.5716 10,582
2018-11-20 0.5539 0.5539 0.5353 0.54 5,785
2018-11-19 0.5875 0.5875 0.57 0.57 8,757
2018-11-16 0.61 0.61 0.5501 0.5712 11,717
2018-11-15 0.549 0.5952 0.549 0.5753 10,506
2018-11-14 0.575 0.583 0.56 0.5708 13,059
2018-11-13 0.5751 0.6022 0.5702 0.5702 9,985
2018-11-12 0.59 0.5996 0.567 0.589 12,935
2018-11-09 0.5729 0.5888 0.55 0.5702 21,591
2018-11-08 0.55 0.6578 0.534 0.60 61,187
2018-11-07 0.62 0.7047 0.5175 0.5314 379,550
2018-11-06 0.54 0.5401 0.4842 0.4905 20,782
2018-11-05 0.4804 0.5261 0.4665 0.5227 25,698
2018-11-02 0.4661 0.4723 0.455 0.4723 11,971
2018-11-01 0.4493 0.4599 0.4455 0.4581 14,375

» More AMPIO PHARMACEUTICALS Stock Price History

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