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
2019-08-23 0.4752 0.4875 0.465 0.4769 61,247
2019-08-22 0.445 0.4641 0.4399 0.455 64,190
2019-08-21 0.41 0.435 0.41 0.4283 42,285
2019-08-20 0.415 0.428 0.413 0.428 34,016
2019-08-19 0.4048 0.407 0.395 0.4008 26,774
2019-08-16 0.39 0.3931 0.3831 0.3923 8,535
2019-08-15 0.38 0.3931 0.38 0.3825 3,304
2019-08-14 0.3925 0.3925 0.3801 0.3877 12,400
2019-08-13 0.40 0.404 0.3911 0.4002 19,212
2019-08-12 0.3843 0.394 0.383 0.3901 28,618
2019-08-09 0.4011 0.4049 0.40 0.4017 41,367
2019-08-08 0.4025 0.4039 0.398 0.4035 28,759
2019-08-07 0.393 0.405 0.393 0.4015 6,312
2019-08-06 0.3971 0.3989 0.393 0.3938 15,618
2019-08-05 0.4072 0.4072 0.395 0.3967 32,410
2019-08-02 0.4016 0.4067 0.40 0.4035 7,500
2019-08-01 0.3998 0.4073 0.3998 0.4043 13,217
2019-07-31 0.40 0.4081 0.3927 0.3981 14,811
2019-07-30 0.391 0.407 0.3822 0.4055 127,899
2019-07-29 0.4131 0.415 0.4101 0.4135 22,500
2019-07-26 0.4089 0.4093 0.407 0.4071 7,345
2019-07-25 0.40 0.4115 0.40 0.4115 3,031
2019-07-24 0.4087 0.4127 0.4017 0.4027 9,563
2019-07-23 0.4018 0.4059 0.4001 0.4006 23,935
2019-07-22 0.41 0.4126 0.402 0.4023 13,057
2019-07-19 0.4058 0.4197 0.4058 0.419 15,805
2019-07-18 0.4047 0.4127 0.4002 0.4127 34,404
2019-07-17 0.3992 0.418 0.3946 0.4169 29,069
2019-07-16 0.4038 0.42 0.4038 0.41 31,417
2019-07-15 0.4161 0.4161 0.4075 0.4076 6,121

» More AMPIO PHARMACEUTICALS Stock Price History

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