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

Date	Open	High	Low	Close	Volume
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.