Amprius Technologies Inc. (AMPX) Historical Stock Data
2.19 ↑0.03 (1.39%)
As of May 3, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, AMPX is down -0.93% a day on average. There have been 10 days where Amprius Technologies Inc. closed green and 20 days where AMPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.28 | 2.19 | ↓$0.09 (-3.95%) | 2.10 | 2.28 | 705.02K |
| 2024-05-02 | 2.03 | 2.16 | ↑$0.13 (6.40%) | 2.00 | 2.18 | 526.11K |
| 2024-05-01 | 1.85 | 2.01 | ↑$0.16 (8.65%) | 1.84 | 2.07 | 596.50K |
| 2024-04-30 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.71 | 1.92 | 479K |
| 2024-04-29 | 1.74 | 1.88 | ↑$0.14 (8.05%) | 1.74 | 2.05 | 1.21M |
| 2024-04-26 | 1.60 | 1.74 | ↑$0.14 (8.75%) | 1.60 | 1.75 | 367.65K |
| 2024-04-25 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.56 | 1.66 | 297.54K |
| 2024-04-24 | 1.71 | 1.65 | ↓$0.06 (-3.51%) | 1.63 | 1.74 | 464.19K |
| 2024-04-23 | 1.66 | 1.75 | ↑$0.09 (5.42%) | 1.66 | 1.75 | 189.21K |
| 2024-04-22 | 1.78 | 1.69 | ↓$0.09 (-5.06%) | 1.58 | 1.78 | 767.74K |
| 2024-04-19 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.73 | 1.81 | 304.16K |
| 2024-04-18 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.69 | 1.96 | 801.06K |
| 2024-04-17 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.65 | 1.75 | 366.48K |
| 2024-04-16 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.67 | 1.76 | 569.53K |
| 2024-04-15 | 1.89 | 1.78 | ↓$0.11 (-5.57%) | 1.78 | 1.89 | 650.64K |
| 2024-04-12 | 2.00 | 1.88 | ↓$0.12 (-6.00%) | 1.87 | 2.00 | 450.51K |
| 2024-04-11 | 1.88 | 1.95 | ↑$0.07 (3.72%) | 1.82 | 2.03 | 0.98M |
| 2024-04-10 | 1.99 | 1.84 | ↓$0.15 (-7.54%) | 1.79 | 2.04 | 1.43M |
| 2024-04-09 | 2.13 | 2.03 | ↓$0.10 (-4.69%) | 1.95 | 2.17 | 1.14M |
| 2024-04-08 | 2.05 | 2.11 | ↑$0.06 (2.93%) | 1.95 | 2.13 | 1.06M |
| 2024-04-05 | 2.18 | 2.04 | ↓$0.14 (-6.42%) | 1.98 | 2.18 | 0.97M |
| 2024-04-04 | 2.28 | 2.15 | ↓$0.13 (-5.70%) | 2.10 | 2.31 | 856.99K |
| 2024-04-03 | 2.35 | 2.29 | ↓$0.06 (-2.55%) | 2.28 | 2.41 | 520.51K |
| 2024-04-02 | 2.53 | 2.38 | ↓$0.15 (-5.93%) | 2.29 | 2.53 | 1.01M |
| 2024-04-01 | 2.70 | 2.59 | ↓$0.11 (-4.07%) | 2.56 | 2.70 | 599.44K |
| 2024-03-29 | 2.68 | 2.65 | ↓$0.03 (-1.12%) | 2.63 | 2.84 | 572.20K |
| 2024-03-28 | 2.68 | 2.65 | ↓$0.03 (-1.12%) | 2.63 | 2.84 | 572.20K |
| 2024-03-27 | 2.55 | 2.64 | ↑$0.09 (3.53%) | 2.48 | 2.64 | 651.99K |
| 2024-03-26 | 2.57 | 2.56 | ↓$0.01 (-0.39%) | 2.48 | 2.65 | 530.45K |
| 2024-03-25 | 2.72 | 2.56 | ↓$0.16 (-5.88%) | 2.46 | 2.82 | 0.94M |
Create an account or log in to view more rows.
$AMPX might get a sell off today
$AMPX hi hi
$AMPX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$AMPX we going up from here
$AMPX buy the dip.
$AMPX take us to the moon
lets goooooo
$AMPX watch this fly!!!!
$AMPX come to papa
$AMPX I do it for the thrills!
$AMPX enjoy your weekend