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
2018-01-19 2.89 2.92 2.82 2.90 17,341
2018-01-18 2.91 2.93 2.78 2.90 12,183
2018-01-17 3.01 3.01 2.81 2.94 44,809
2018-01-16 3.03 3.14 2.95 2.98 16,041
2018-01-12 2.95 3.00 2.87 2.92 24,679
2018-01-11 2.88 3.00 2.88 2.92 15,715
2018-01-10 2.87 2.87 2.70 2.79 11,941
2018-01-09 3.03 3.03 2.88 2.94 33,259
2018-01-08 2.95 3.095 2.82 2.91 105,459
2018-01-05 2.395 2.91 2.395 2.89 109,693
2018-01-04 3.02 3.04 2.43 2.53 76,721
2018-01-03 3.31 3.47 3.00 3.00 44,090
2018-01-02 4.06 4.06 2.81 3.49 167,700
2017-12-29 4.11 4.91 3.81 4.085 54,345
2017-12-28 3.59 4.20 3.59 4.20 99,915
2017-12-27 3.43 3.70 3.43 3.63 65,323
2017-12-26 2.74 3.50 2.74 3.37 47,728
2017-12-22 2.715 2.90 2.70 2.74 32,735
2017-12-21 2.83 2.86 2.60 2.685 30,034
2017-12-20 2.82 2.90 2.68 2.85 18,927
2017-12-19 2.95 2.95 2.545 2.625 42,806
2017-12-18 2.20 2.67 2.20 2.665 81,056
2017-12-15 2.16 2.37 2.11 2.13 59,115
2017-12-14 1.78 2.80 1.78 2.39 470,089
2017-12-13 1.73 1.805 1.73 1.75 51,523
2017-12-12 1.62 1.68 1.56 1.665 9,069
2017-12-11 1.55 1.64 1.50 1.615 16,798
2017-12-08 1.59 1.63 1.50 1.58 23,781
2017-12-07 1.65 1.71 1.575 1.575 29,498
2017-12-06 1.65 1.715 1.65 1.695 9,877

» More AMPIO PHARMACEUTICALS Stock Price History

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