Ampio Pharmaceuticals, Inc. Historical Stock Prices

AMPE 
$3.53
*  
0.19
5.11%
Get AMPE Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading AMPE now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.66  3.692  3.53  3.53 644,273
09/30/2014 3.64 3.692 3.53 3.53 644,973
09/29/2014 3.32 3.7246 3.31 3.72 732,977
09/26/2014 3.47 3.5 3.31 3.35 691,959
09/25/2014 3.6 3.6 3.45 3.46 523,869
09/24/2014 3.52 3.62 3.51 3.59 831,418
09/23/2014 3.35 3.6 3.31 3.58 1,280,992
09/22/2014 3.57 3.58 3.3 3.33 819,456
09/19/2014 3.43 3.5 3.32 3.48 1,401,483
09/18/2014 3.64 3.64 3.39 3.44 675,642
09/17/2014 3.67 3.73 3.58 3.6 446,868
09/16/2014 3.56 3.72 3.56 3.65 544,408
09/15/2014 3.59 3.68 3.5101 3.65 1,033,127
09/12/2014 3.76 3.82 3.58 3.6 918,761
09/11/2014 3.52 3.82 3.51 3.76 1,781,206
09/10/2014 3.57 3.6 3.435 3.52 1,294,383
09/09/2014 3.64 3.774 3.56 3.57 1,475,936
09/08/2014 3.85 3.889 3.64 3.69 1,992,526
09/05/2014 3.94 4.05 3.79 3.86 917,802
09/04/2014 4.18 4.24 3.8001 3.94 2,852,471
09/03/2014 4.5 4.54 4.22 4.24 1,954,646
09/02/2014 4.7 4.7 4.41 4.5 1,325,965
08/29/2014 4.65 4.76 4.62 4.69 733,444
08/28/2014 4.77 4.77 4.591 4.63 930,547
08/27/2014 4.94 4.94 4.65 4.8 1,879,449
08/26/2014 5.02 5.04 4.82 4.87 1,811,416
08/25/2014 5.16 5.56 5.02 5.07 3,589,165
08/22/2014 5.52 5.52 4.83 4.84 4,954,806
08/21/2014 5.9 6.1 5.51 5.66 6,573,214
08/20/2014 7.68 7.79 7.31 7.46 852,243
08/19/2014 7.195 7.56 7.11 7.54 817,573
08/18/2014 7 7.43 6.7 7.14 1,878,357
08/15/2014 6.61 6.982 6.52 6.92 851,492
08/14/2014 6.45 6.56 6.44 6.51 327,477
08/13/2014 6.56 6.7199 6.4 6.44 383,898
08/12/2014 6.47 6.72 6.47 6.57 560,239
08/11/2014 6.42 6.52 6.31 6.48 478,950
08/08/2014 6.1 6.4 6.1 6.4 292,106
08/07/2014 6.39 6.49 6.15 6.23 465,079
08/06/2014 6.75 6.75 6.42 6.43 555,519
08/05/2014 6.36 6.95 6.2 6.61 1,166,626
08/04/2014 6.04 6.22 6.01 6.22 319,335
08/01/2014 5.99 6.12 5.9 6.03 383,163
07/31/2014 6.28 6.28 5.91 6.03 664,192
07/30/2014 6.22 6.39 6.09 6.15 544,354
07/29/2014 6.09 6.14 6 6.02 592,515
07/28/2014 6.29 6.46 5.94 6.08 857,195
07/25/2014 6.34 6.3599 6.16 6.27 561,426
07/24/2014 6.38 6.504 6.17 6.34 750,094
07/23/2014 6.64 6.72 6.35 6.39 687,017
07/22/2014 6.75 6.84 6.54 6.59 286,454
07/21/2014 6.85 6.85 6.5 6.58 330,193
07/18/2014 6.57 6.81 6.55 6.68 439,630
07/17/2014 6.8 6.92 6.56 6.59 581,334
07/16/2014 7 7.11 6.84 6.89 473,468
07/15/2014 7.17 7.19 6.88 7.03 763,361
07/14/2014 7.6 7.66 7.11 7.14 596,781
07/11/2014 7.51 7.62 7.4 7.51 223,789
07/10/2014 7.5 7.61 7.34 7.51 536,454
07/09/2014 8.15 8.15 7.52 7.66 627,686
07/08/2014 8.04 8.05 7.58 7.62 745,853
07/07/2014 8.59 8.59 8.02 8.02 687,583
07/03/2014 8.6 8.66 8.4 8.59 526,569
07/02/2014 8.39 8.67 8.26 8.57 855,663
07/01/2014 8.35 8.38 8.19 8.33 664,807
06/30/2014 8.4 8.49 8.17 8.35 943,456
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?