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
2017-11-17 1.34 1.42 1.32 1.39 53,350
2017-11-16 1.26 1.40 1.24 1.33 95,070
2017-11-15 1.15 1.26 1.15 1.24 32,633
2017-11-14 1.30 1.30 1.16 1.19 54,411
2017-11-13 1.15 1.25 1.15 1.22 98,972
2017-11-10 1.16 1.16 1.13 1.16 26,575
2017-11-09 1.10 1.18 1.10 1.17 23,037
2017-11-08 1.185 1.185 1.10 1.11 139,422
2017-11-07 1.20 1.20 1.15 1.19 30,885
2017-11-06 1.15 1.19 1.15 1.17 28,031
2017-11-03 1.11 1.16 1.09 1.16 15,776
2017-11-02 1.08 1.08 1.05 1.07 14,837
2017-11-01 1.095 1.095 1.045 1.09 20,772
2017-10-31 1.14 1.14 1.07 1.095 28,199
2017-10-30 1.17 1.23 1.13 1.23 83,735
2017-10-27 1.07 1.09 1.055 1.09 9,800
2017-10-26 1.04 1.11 1.03 1.08 15,922
2017-10-25 1.09 1.09 1.04 1.07 20,190
2017-10-24 1.04 1.22 1.03 1.08 50,560
2017-10-23 1.09 1.09 1.045 1.045 15,895
2017-10-20 1.05 1.165 1.05 1.11 23,939
2017-10-19 1.06 1.18 1.06 1.125 39,242
2017-10-18 1.03 1.26 1.02 1.18 86,995
2017-10-17 0.9531 0.9951 0.9495 0.9951 7,762
2017-10-16 0.91 1.07 0.91 0.953 36,113
2017-10-13 1.17 1.23 1.00 1.07 21,270
2017-10-12 0.8498 1.24 0.8498 1.03 72,095
2017-10-11 0.83 0.84 0.821 0.8353 5,342
2017-10-10 0.8053 0.8499 0.8053 0.82 9,004
2017-10-09 0.8309 0.84 0.80 0.81 11,609

» More AMPIO PHARMACEUTICALS Stock Price History

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