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
2019-02-21 0.68 0.6898 0.64 0.645 6,436
2019-02-20 0.6301 0.6702 0.6301 0.6663 12,763
2019-02-19 0.6354 0.6629 0.621 0.6212 10,020
2019-02-15 0.60 0.6164 0.60 0.6091 5,431
2019-02-14 0.60 0.6069 0.5817 0.5849 3,095
2019-02-13 0.6081 0.621 0.5901 0.599 4,935
2019-02-12 0.64 0.64 0.6004 0.6007 3,514
2019-02-11 0.6002 0.6261 0.6002 0.6187 2,590
2019-02-08 0.5819 0.6399 0.5692 0.61 15,859
2019-02-07 0.5751 0.5804 0.5508 0.5669 4,644
2019-02-06 0.68 0.68 0.59 0.59 57,652
2019-02-05 0.6499 0.6499 0.5901 0.6305 23,806
2019-02-04 0.556 0.615 0.5495 0.6089 17,428
2019-02-01 0.5178 0.5405 0.5178 0.5325 12,572
2019-01-31 0.50 0.514 0.50 0.5047 18,054
2019-01-30 0.49 0.498 0.4802 0.4802 14,795
2019-01-29 0.49 0.4962 0.465 0.472 28,673
2019-01-28 0.50 0.5081 0.485 0.485 9,188
2019-01-25 0.4975 0.514 0.49 0.49 45,555
2019-01-24 0.51 0.5153 0.4811 0.4857 14,103
2019-01-23 0.5001 0.5074 0.495 0.5014 9,666
2019-01-22 0.5101 0.5101 0.498 0.4989 11,630
2019-01-18 0.5001 0.5081 0.5001 0.5081 14,404
2019-01-17 0.51 0.51 0.5001 0.502 25,396
2019-01-16 0.4751 0.4976 0.4751 0.4976 17,327
2019-01-15 0.477 0.49 0.47 0.4784 47,536
2019-01-14 0.4851 0.4951 0.4743 0.4852 25,258
2019-01-11 0.4853 0.5001 0.4751 0.4951 18,102
2019-01-10 0.4789 0.5062 0.4789 0.498 58,742
2019-01-09 0.4978 0.4978 0.459 0.481 22,538

» More AMPIO PHARMACEUTICALS Stock Price History

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