Ampio Pharmaceuticals, Inc. Historical Stock Prices

AMPE 
$2.32
*  
0.08
3.33%
Get AMPE Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading AMPE now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    AMPE After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.40  2.50  2.25  2.32 307,971
07/06/2015 2.4 2.47 2.34 2.4 259,317
07/02/2015 2.51 2.535 2.37 2.37 278,089
07/01/2015 2.39 2.57 2.39 2.5 343,803
06/30/2015 2.53 2.56 2.34 2.37 876,840
06/29/2015 2.54 2.58 2.5 2.5 416,677
06/26/2015 2.76 2.76 2.53 2.58 3,343,958
06/25/2015 2.68 2.76 2.645 2.74 569,199
06/24/2015 2.72 2.76 2.66 2.66 357,727
06/23/2015 2.75 2.8 2.661 2.74 331,669
06/22/2015 2.9 2.9 2.65 2.79 570,029
06/19/2015 2.75 2.75 2.62 2.7 349,642
06/18/2015 2.5 2.7 2.5 2.7 402,299
06/17/2015 2.59 2.64 2.5 2.5 283,779
06/16/2015 2.57 2.6 2.51 2.59 310,539
06/15/2015 2.61 2.63 2.51 2.59 281,967
06/12/2015 2.66 2.73 2.57 2.64 310,057
06/11/2015 2.62 2.69 2.59 2.67 260,221
06/10/2015 2.69 2.8201 2.63 2.66 719,018
06/09/2015 2.8 2.9 2.67 2.71 768,384
06/08/2015 2.79 2.8 2.625 2.67 555,301
06/05/2015 2.72 2.86 2.7195 2.79 558,647
06/04/2015 2.85 3.04 2.73 2.81 2,814,475
06/03/2015 2.54 2.69 2.52 2.66 714,515
06/02/2015 2.43 2.67 2.41 2.51 777,485
06/01/2015 2.49 2.49 2.34 2.44 391,119
05/29/2015 2.36 2.47 2.3 2.4 648,897
05/28/2015 2.37 2.38 2.25 2.38 408,038
05/27/2015 2.25 2.38 2.19 2.35 566,449
05/26/2015 2.25 2.27 2.125 2.22 671,534
05/22/2015 2.33 2.35 2.1701 2.27 872,371
05/21/2015 2.75 2.88 2.27 2.41 8,202,000
05/20/2015 2.14 2.14 1.94 2.03 1,156,087
05/19/2015 2.32 2.32 2.13 2.14 635,390
05/18/2015 2.29 2.34 2.27 2.33 377,898
05/15/2015 2.29 2.33 2.25 2.31 319,654
05/14/2015 2.28 2.365 2.21 2.29 548,117
05/13/2015 2.3 2.33 2.23 2.3 385,572
05/12/2015 2.39 2.39 2.27 2.33 457,983
05/11/2015 2.41 2.46 2.32 2.4 343,153
05/08/2015 2.3 2.43 2.28 2.43 538,753
05/07/2015 2.38 2.38 2.23 2.33 458,437
05/06/2015 2.36 2.37 2.21 2.36 710,258
05/05/2015 2.51 2.55 2.35 2.36 588,791
05/04/2015 2.47 2.54 2.43 2.5 443,171
05/01/2015 2.4 2.55 2.35 2.47 854,160
04/30/2015 2.55 2.6 2.38 2.41 1,036,131
04/29/2015 2.6 2.69 2.53 2.55 904,980
04/28/2015 2.62 2.67 2.439 2.67 1,508,666
04/27/2015 2.72 2.76 2.5 2.64 1,910,364
04/24/2015 2.95 2.99 2.7 2.73 1,563,840
04/23/2015 2.85 2.97 2.85 2.89 1,642,295
04/22/2015 2.7 2.9 2.63 2.89 1,966,551
04/21/2015 2.67 2.865 2.62 2.69 3,755,695
04/20/2015 3.02 3.3 2.49 2.69 18,952,230
04/17/2015 7.89 7.97 7.74 7.87 342,291
04/16/2015 7.89 8.06 7.8487 7.97 349,270
04/15/2015 8 8.1 7.7 7.93 401,296
04/14/2015 8.07 8.19 7.75 7.95 398,745
04/13/2015 8.36 8.43 7.91 8.01 522,745
04/10/2015 8.2 8.4 8.08 8.37 415,282
04/09/2015 8.19 8.43 7.955 8.24 412,763
04/08/2015 7.5 8.17 7.5 8.17 525,312
04/07/2015 7.5 7.65 7.4 7.58 298,575
04/06/2015 7.73 7.88 7.38 7.45 282,263
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?