Canada Markets closed

Ampio Pharmaceuticals, Inc. (APH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0855+0.0027 (+3.26%)
At close: 08:05AM CEST
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.08550.08550.08550.08550.0855-
Aug 11, 20220.08280.08280.08280.08280.0828-
Aug 10, 20220.07920.07920.07920.07920.0792-
Aug 09, 20220.09240.09240.09240.09240.0924-
Aug 08, 20220.09560.09560.09560.09560.0956-
Aug 05, 20220.09870.09870.09870.09870.0987-
Aug 04, 20220.07160.07160.07160.07160.0716-
Aug 03, 20220.14060.14060.14060.14060.1406-
Aug 02, 20220.13670.13670.13670.13670.1367-
Aug 01, 20220.13270.13270.13270.13270.1327-
Jul 29, 20220.14450.14450.14450.14450.1445-
Jul 28, 20220.13780.13780.13780.13780.1378-
Jul 27, 20220.13280.13280.13280.13280.1328-
Jul 26, 20220.14550.14550.14550.14550.1455-
Jul 25, 20220.14810.14810.14810.14810.1481-
Jul 22, 20220.15870.15870.15870.15870.1587-
Jul 21, 20220.16340.16340.16340.16340.1634-
Jul 20, 20220.15720.15720.15720.15720.1572-
Jul 19, 20220.15030.15030.15030.15030.1503-
Jul 18, 20220.15630.15630.15570.15570.1557-
Jul 15, 20220.14950.14950.14950.14950.1495-
Jul 14, 20220.15080.15080.15080.15080.1508-
Jul 13, 20220.15570.15570.15570.15570.1557-
Jul 12, 20220.15500.15500.15500.15500.1550-
Jul 11, 20220.16680.16680.16680.16680.1668-
Jul 08, 20220.15220.15220.15220.15220.1522-
Jul 07, 20220.14770.14770.14770.14770.1477-
Jul 06, 20220.13990.13990.13990.13990.1399-
Jul 05, 20220.14050.14050.14050.14050.1405-
Jul 04, 20220.13870.13870.13870.13870.1387-
Jul 01, 20220.14220.14220.14220.14220.1422-
Jun 30, 20220.15730.15730.15730.15730.1573-
Jun 29, 20220.14180.14180.14180.14180.1418-
Jun 28, 20220.13980.13980.13980.13980.1398-
Jun 27, 20220.15820.15820.15820.15820.1582-
Jun 24, 20220.17940.17940.17090.17090.1709-
Jun 23, 20220.16250.16540.16250.16540.1654-
Jun 22, 20220.15630.15630.15630.15630.1563-
Jun 21, 20220.14330.14330.14330.14330.1433-
Jun 20, 20220.14100.14100.14100.14100.1410-
Jun 17, 20220.14390.14390.14390.14390.1439-
Jun 16, 20220.15230.15230.15230.15230.1523-
Jun 15, 20220.18210.18210.18210.18210.1821-
Jun 14, 20220.20100.20100.20100.20100.2010-
Jun 13, 20220.15760.15760.15760.15760.1576-
Jun 10, 20220.20030.20030.20030.20030.2003-
Jun 09, 20220.20650.20650.20650.20650.2065-
Jun 08, 20220.17670.22700.17670.22700.22702,200
Jun 07, 20220.16030.16030.16030.16030.1603-
Jun 06, 20220.15430.15430.15430.15430.1543-
Jun 03, 20220.15630.15630.15630.15630.1563-
Jun 02, 20220.15020.15020.15020.15020.1502-
Jun 01, 20220.15940.15940.15940.15940.1594-
May 31, 20220.14600.14600.14600.14600.1460-
May 30, 20220.14700.14700.14700.14700.1470-
May 27, 20220.13870.13870.13870.13870.1387-
May 26, 20220.13140.13140.13140.13140.1314-
May 25, 20220.14760.14760.14760.14760.1476-
May 24, 20220.14910.14910.14910.14910.1491-
May 23, 20220.16560.16560.16560.16560.1656-
May 20, 20220.17020.17020.17020.17020.1702-
May 19, 20220.16500.16500.16280.16280.1628-
May 18, 20220.16880.16880.16880.16880.1688-
May 17, 20220.17040.17040.17040.17040.1704-
May 16, 20220.19650.19650.19650.19650.1965-
May 13, 20220.20070.20070.20070.20070.2007-
May 12, 20220.17800.17800.17800.17800.1780-
May 11, 20220.20800.20800.20800.20800.2080-
May 10, 20220.19300.19300.19300.19300.1930-
May 09, 20220.20410.20410.20410.20410.2041-
May 06, 20220.21240.21240.21240.21240.2124-
May 05, 20220.21500.21500.21500.21500.2150-
May 04, 20220.21580.21580.21580.21580.2158-
May 03, 20220.19710.19710.19710.19710.1971-
May 02, 20220.20710.20710.20710.20710.2071-
Apr 29, 20220.18750.18750.18750.18750.1875-
Apr 28, 20220.22780.22780.22780.22780.2278-
Apr 27, 20220.23440.23440.23440.23440.2344-
Apr 26, 20220.25180.25180.25180.25180.2518-
Apr 25, 20220.21440.21440.21440.21440.2144-
Apr 22, 20220.21440.21440.21440.21440.2144-
Apr 21, 20220.28500.28500.28500.28500.2850-
Apr 20, 20220.31700.31700.31700.31700.3170-
Apr 19, 20220.32920.32920.32920.32920.3292-
Apr 14, 20220.36170.36170.36170.36170.3617-
Apr 13, 20220.35200.37760.34970.34970.34971,000
Apr 12, 20220.35770.35770.35770.35770.3577-
Apr 11, 20220.37650.37650.37650.37650.3765-
Apr 08, 20220.39040.39180.38940.38940.38945,000
Apr 07, 20220.38890.40030.38890.40030.4003-
Apr 06, 20220.40480.40480.40480.40480.4048-
Apr 05, 20220.41110.41110.41110.41110.4111-
Apr 04, 20220.40340.40340.40340.40340.4034-
Apr 01, 20220.39830.39830.39830.39830.3983-
Mar 31, 20220.40000.40000.40000.40000.4000-
Mar 30, 20220.41600.41600.41600.41600.4160-
Mar 29, 20220.44000.44000.44000.44000.4400-
Mar 28, 20220.43400.43400.43400.43400.4340-
Mar 25, 20220.49400.53000.49400.53000.53001,000
Mar 24, 20220.38000.53000.38000.53000.53001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...