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
2018-10-16 0.44 0.4859 0.4351 0.4695 45,635
2018-10-15 0.4777 0.478 0.4351 0.442 41,778
2018-10-12 0.5001 0.5096 0.481 0.4816 18,685
2018-10-11 0.496 0.501 0.4654 0.48 24,954
2018-10-10 0.5287 0.5287 0.49 0.4972 16,041
2018-10-09 0.5085 0.5301 0.5085 0.5254 27,515
2018-10-08 0.513 0.5254 0.4921 0.5083 32,879
2018-10-05 0.5999 0.6177 0.5513 0.5687 79,048
2018-10-04 0.498 0.5901 0.498 0.578 35,380
2018-10-03 0.4836 0.5075 0.468 0.5034 21,826
2018-10-02 0.5132 0.515 0.4705 0.4705 24,849
2018-10-01 0.5071 0.5121 0.501 0.505 9,421
2018-09-28 0.49 0.5146 0.486 0.503 19,182
2018-09-27 0.5048 0.5193 0.4904 0.4904 21,363
2018-09-26 0.5125 0.5358 0.5125 0.532 14,979
2018-09-25 0.53 0.5316 0.50 0.515 16,637
2018-09-24 0.52 0.5389 0.5042 0.5214 32,391
2018-09-21 0.5001 0.5721 0.5001 0.5718 41,912
2018-09-20 0.5001 0.5144 0.4787 0.5103 30,330
2018-09-19 0.546 0.546 0.4905 0.4997 17,828
2018-09-18 0.539 0.539 0.5132 0.5186 18,164
2018-09-17 0.59 0.59 0.5351 0.558 10,132
2018-09-14 0.585 0.5967 0.5596 0.5872 20,563
2018-09-13 0.5271 0.5932 0.5201 0.56 13,710
2018-09-12 0.5121 0.52 0.4871 0.52 22,568
2018-09-11 0.545 0.545 0.5037 0.5111 23,354
2018-09-10 0.5701 0.5701 0.5291 0.5296 16,578
2018-09-07 0.5501 0.5801 0.535 0.5364 24,168
2018-09-06 0.56 0.561 0.5081 0.5451 22,783
2018-09-05 0.5935 0.5935 0.5135 0.5418 22,293

» More AMPIO PHARMACEUTICALS Stock Price History

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