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
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.