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
2018-04-20 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.