Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
1.350
-0.160 (-10.60%)
At close: Oct 31, 2024, 4:00 PM
1.400
+0.050 (3.70%)
After-hours: Oct 31, 2024, 7:59 PM EDT

Amprius Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.541.541.341.351.35-10.60%1,765,014
Oct 30, 20241.531.691.441.511.510.67%2,337,900
Oct 29, 20241.361.571.331.501.507.91%2,002,705
Oct 28, 20241.361.421.281.391.391.46%1,459,000
Oct 25, 20241.431.471.341.371.37-5.52%1,797,937
Oct 24, 20241.561.581.401.451.45-5.84%2,522,600
Oct 23, 20241.651.671.471.541.54-3.75%1,878,900
Oct 22, 20241.601.751.541.601.603.90%3,740,617
Oct 21, 20241.401.601.391.541.5410.00%2,914,900
Oct 18, 20241.311.431.241.401.407.69%1,884,734
Oct 17, 20241.381.431.291.301.30-2.26%1,253,000
Oct 16, 20241.321.441.281.331.334.72%1,607,355
Oct 15, 20241.371.371.231.271.27-7.30%972,600
Oct 14, 20241.381.451.321.371.371.48%1,473,000
Oct 11, 20241.201.381.161.351.3517.39%2,481,200
Oct 10, 20241.201.261.141.151.15-4.17%1,538,600
Oct 9, 20241.261.261.161.201.20-2.44%455,000
Oct 8, 20241.351.371.181.231.23-7.52%1,970,400
Oct 7, 20241.321.381.111.331.339.02%4,311,800
Oct 4, 20241.141.351.111.221.2215.09%6,999,679
Oct 3, 20241.001.100.971.061.066.00%890,620
Oct 2, 20241.031.060.991.001.00-1.96%501,433
Oct 1, 20241.081.101.021.021.02-8.11%518,876
Sep 30, 20241.131.131.031.111.11-752,026
Sep 27, 20240.921.120.921.111.1119.21%1,648,230
Sep 26, 20240.900.960.890.930.938.32%1,343,236
Sep 25, 20241.001.010.830.860.86-9.58%2,056,200
Sep 24, 20241.191.190.950.950.95-15.87%2,906,231
Sep 23, 20240.951.230.921.131.1327.11%4,427,500
Sep 20, 20240.900.950.890.890.891.61%1,149,500
Sep 19, 20240.820.940.820.870.878.08%488,525
Sep 18, 20240.890.890.810.810.81-6.36%289,700
Sep 17, 20240.880.910.860.860.86-0.53%196,107
Sep 16, 20240.890.900.830.870.87-2.34%305,730
Sep 13, 20240.860.890.860.890.893.52%166,091
Sep 12, 20240.930.940.850.860.86-2.46%335,000
Sep 11, 20240.830.920.810.880.8810.80%464,700
Sep 10, 20240.770.810.740.800.805.39%300,240
Sep 9, 20240.700.760.610.750.755.91%717,800
Sep 6, 20240.820.840.690.710.71-13.15%1,088,600
Sep 5, 20240.900.900.720.820.82-9.57%2,084,432
Sep 4, 20240.970.990.900.910.91-7.99%1,255,626
Sep 3, 20241.071.070.950.990.99-7.84%1,366,900
Aug 30, 20241.101.121.061.071.07-3.60%254,809
Aug 29, 20241.061.121.051.111.114.72%245,274
Aug 28, 20241.111.121.051.061.06-6.19%309,507
Aug 27, 20241.131.131.101.131.13-1.74%162,444
Aug 26, 20241.151.161.101.151.150.88%242,543
Aug 23, 20241.051.171.051.141.146.54%560,200
Aug 22, 20241.081.101.041.071.07-0.93%355,609
Aug 21, 20241.081.091.031.081.080.93%594,474
Aug 20, 20241.111.141.041.071.07-2.73%400,100
Aug 19, 20241.141.151.081.101.10-2.65%594,500
Aug 16, 20241.091.131.051.131.131.80%536,880
Aug 15, 20241.061.121.041.111.115.71%544,900
Aug 14, 20241.051.101.021.051.05-0.94%248,200
Aug 13, 20241.061.081.021.061.061.92%758,449
Aug 12, 20241.101.111.031.041.04-4.59%758,100
Aug 9, 20241.171.171.041.091.09-9.92%577,444
Aug 8, 20241.161.231.091.211.2114.15%696,300
Aug 7, 20241.121.131.031.061.06-4.50%1,048,233
Aug 6, 20241.161.171.101.111.11-2.63%284,700
Aug 5, 20241.171.171.101.141.14-8.06%678,609
Aug 2, 20241.201.251.101.241.243.33%893,336
Aug 1, 20241.221.231.161.201.20-684,440
Jul 31, 20241.241.241.161.201.20-355,730
Jul 30, 20241.241.251.161.201.200.84%496,328
Jul 29, 20241.211.241.171.191.19-376,000
Jul 26, 20241.231.231.161.191.19-0.83%351,946
Jul 25, 20241.191.231.141.201.20-285,015
Jul 24, 20241.241.281.181.201.20-6.25%575,129
Jul 23, 20241.331.341.241.281.28-3.03%374,800
Jul 22, 20241.321.331.271.321.323.13%158,087
Jul 19, 20241.261.311.231.281.28-447,730
Jul 18, 20241.371.371.261.281.28-3.76%789,483
Jul 17, 20241.421.431.301.331.33-7.64%538,330
Jul 16, 20241.391.451.381.441.444.35%1,241,723
Jul 15, 20241.371.401.331.381.38-458,846
Jul 12, 20241.391.421.331.381.380.73%558,529
Jul 11, 20241.291.411.271.371.377.87%1,196,652
Jul 10, 20241.251.281.221.271.271.60%237,138
Jul 9, 20241.301.301.251.251.25-3.10%333,377
Jul 8, 20241.281.311.251.291.29-0.77%273,733
Jul 5, 20241.261.311.241.301.304.00%419,875
Jul 3, 20241.271.271.211.251.251.63%162,810
Jul 2, 20241.251.261.171.231.23-0.81%552,240
Jul 1, 20241.281.311.231.241.24-2.36%515,277
Jun 28, 20241.281.281.211.271.274.10%1,008,544
Jun 27, 20241.231.271.211.221.221.67%1,209,300
Jun 26, 20241.231.301.201.201.20-3.23%502,316
Jun 25, 20241.261.281.211.241.24-0.80%422,561
Jun 24, 20241.271.321.211.251.251.63%463,830
Jun 21, 20241.191.301.171.231.23-686,366
Jun 20, 20241.131.261.091.231.2312.84%977,242
Jun 18, 20241.171.231.081.091.09-6.03%597,675
Jun 17, 20241.151.181.011.161.166.42%1,043,276
Jun 14, 20241.211.231.081.091.09-12.80%1,263,289
Jun 13, 20241.251.271.151.251.25-2.34%1,609,784
Jun 12, 20241.301.361.251.281.28-3.03%1,054,144
Jun 11, 20241.331.331.251.321.32-840,173