Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 1.73 | 0.04 | 2.37% | 1.71 | 1.75 | 1.645 | 366,419 |
| Apr 16 2024 | 1.69 | -0.09 | -5.06% | 1.7538 | 1.76 | 1.67 | 451,200 |
| Apr 15 2024 | 1.78 | -0.10 | -5.32% | 1.885 | 1.885 | 1.78 | 650,268 |
| Apr 12 2024 | 1.88 | -0.07 | -3.59% | 2.00 | 2.00 | 1.87 | 449,782 |
| Apr 11 2024 | 1.95 | 0.11 | 5.98% | 1.88 | 2.03 | 1.82 | 982,625 |
| Apr 10 2024 | 1.84 | -0.19 | -9.36% | 1.9294 | 1.98 | 1.79 | 1,373,110 |
| Apr 09 2024 | 2.03 | -0.08 | -3.79% | 2.13 | 2.17 | 1.95 | 1,142,972 |
| Apr 08 2024 | 2.11 | 0.07 | 3.43% | 2.08 | 2.13 | 1.95 | 1,057,024 |
| Apr 05 2024 | 2.04 | -0.11 | -5.12% | 2.08 | 2.12 | 1.98 | 937,271 |
| Apr 04 2024 | 2.15 | -0.14 | -6.11% | 2.28 | 2.31 | 2.0998 | 856,834 |
| Apr 03 2024 | 2.29 | -0.09 | -3.78% | 2.35 | 2.41 | 2.28 | 519,880 |
| Apr 02 2024 | 2.38 | -0.21 | -8.11% | 2.59 | 2.59 | 2.285 | 919,171 |
| Apr 01 2024 | 2.59 | -0.06 | -2.26% | 2.70 | 2.701 | 2.555 | 599,080 |
| Mar 28 2024 | 2.65 | 0.01 | 0.38% | 2.68 | 2.835 | 2.625 | 572,195 |
| Mar 27 2024 | 2.64 | 0.08 | 3.13% | 2.55 | 2.64 | 2.48 | 650,605 |
| Mar 26 2024 | 2.56 | 0.00 | 0.00% | 2.57 | 2.65 | 2.48 | 525,980 |
| Mar 25 2024 | 2.56 | -0.20 | -7.25% | 2.72 | 2.82 | 2.46 | 937,040 |
| Mar 22 2024 | 2.76 | -0.20 | -6.76% | 2.97 | 2.97 | 2.65 | 1,051,407 |
| Mar 21 2024 | 2.96 | 0.05 | 1.72% | 3.00 | 3.2496 | 2.93 | 1,441,850 |
| Mar 20 2024 | 2.91 | 0.21 | 7.78% | 2.76 | 3.00 | 2.68 | 655,394 |
| Mar 19 2024 | 2.70 | -0.10 | -3.57% | 2.83 | 2.84 | 2.68 | 430,583 |
| Mar 18 2024 | 2.80 | -0.03 | -1.06% | 2.86 | 2.86 | 2.71 | 613,665 |
| Mar 15 2024 | 2.83 | 0.05 | 1.80% | 2.75 | 2.92 | 2.72 | 482,496 |
| Mar 14 2024 | 2.78 | -0.09 | -3.14% | 2.88 | 2.88 | 2.68 | 514,550 |
| Mar 13 2024 | 2.87 | 0.03 | 1.06% | 2.84 | 2.90 | 2.76 | 390,961 |
| Mar 12 2024 | 2.84 | -0.11 | -3.73% | 3.00 | 3.06 | 2.79 | 530,350 |
| Mar 11 2024 | 2.95 | 0.29 | 10.90% | 2.70 | 2.98 | 2.6509 | 570,083 |
| Mar 08 2024 | 2.66 | -0.06 | -2.21% | 2.73 | 2.83 | 2.59 | 513,068 |
| Mar 07 2024 | 2.72 | 0.00 | 0.00% | 2.78 | 2.80 | 2.65 | 555,490 |
| Mar 06 2024 | 2.72 | -0.19 | -6.53% | 2.92 | 2.93 | 2.72 | 797,688 |
| Mar 05 2024 | 2.91 | -0.02 | -0.68% | 2.94 | 3.01 | 2.87 | 756,292 |
| Mar 04 2024 | 2.93 | -0.16 | -5.18% | 3.10 | 3.10 | 2.88 | 663,511 |
| Mar 01 2024 | 3.09 | -0.16 | -4.92% | 3.25 | 3.255 | 3.07 | 568,103 |
| Feb 29 2024 | 3.25 | 0.03 | 0.93% | 3.22 | 3.28 | 3.14 | 327,765 |
| Feb 28 2024 | 3.22 | -0.15 | -4.45% | 3.28 | 3.38 | 3.20 | 327,553 |
| Feb 27 2024 | 3.37 | 0.07 | 2.12% | 3.29 | 3.44 | 3.20 | 627,264 |
| Feb 26 2024 | 3.30 | -0.08 | -2.37% | 3.43 | 3.49 | 3.24 | 419,490 |
| Feb 23 2024 | 3.38 | -0.14 | -3.98% | 3.52 | 3.595 | 3.34 | 434,298 |
| Feb 22 2024 | 3.52 | -0.17 | -4.61% | 3.78 | 3.78 | 3.48 | 551,276 |
| Feb 21 2024 | 3.69 | -0.24 | -6.11% | 3.92 | 3.92 | 3.6399 | 311,016 |
| Feb 20 2024 | 3.93 | -0.06 | -1.50% | 4.00 | 4.01 | 3.8052 | 441,982 |
| Feb 16 2024 | 3.99 | 0.04 | 1.01% | 3.93 | 4.05 | 3.91 | 333,613 |
| Feb 15 2024 | 3.95 | -0.05 | -1.25% | 4.05 | 4.08 | 3.92 | 287,181 |
| Feb 14 2024 | 4.00 | 0.10 | 2.56% | 3.96 | 4.03 | 3.92 | 276,201 |
| Feb 13 2024 | 3.90 | -0.15 | -3.70% | 4.02 | 4.04 | 3.89 | 376,285 |
| Feb 12 2024 | 4.05 | -0.09 | -2.17% | 4.12 | 4.20 | 4.00 | 415,930 |
| Feb 09 2024 | 4.14 | -0.16 | -3.72% | 4.33 | 4.40 | 4.12 | 431,210 |
| Feb 08 2024 | 4.30 | -0.11 | -2.49% | 4.38 | 4.49 | 4.29 | 318,657 |
| Feb 07 2024 | 4.41 | -0.14 | -3.08% | 4.70 | 4.70 | 4.33 | 539,059 |
| Feb 06 2024 | 4.55 | 0.50 | 12.35% | 4.03 | 4.60 | 4.02 | 1,391,501 |
| Feb 05 2024 | 4.05 | -0.02 | -0.49% | 4.12 | 4.16 | 3.8707 | 458,653 |
| Feb 02 2024 | 4.07 | -0.07 | -1.69% | 4.15 | 4.20 | 4.00 | 255,125 |
| Feb 01 2024 | 4.14 | 0.05 | 1.22% | 4.09 | 4.18 | 3.92 | 375,439 |
| Jan 31 2024 | 4.09 | -0.10 | -2.39% | 4.29 | 4.31 | 4.05 | 326,487 |
| Jan 30 2024 | 4.19 | -0.05 | -1.18% | 4.29 | 4.31 | 4.1423 | 134,960 |
| Jan 29 2024 | 4.24 | 0.12 | 2.91% | 4.12 | 4.245 | 4.10 | 378,969 |
| Jan 26 2024 | 4.12 | -0.04 | -0.96% | 4.16 | 4.30 | 4.10 | 180,208 |
| Jan 25 2024 | 4.16 | -0.15 | -3.48% | 4.32 | 4.40 | 4.07 | 349,597 |
| Jan 24 2024 | 4.31 | -0.16 | -3.58% | 4.44 | 4.56 | 4.29 | 324,726 |
| Jan 23 2024 | 4.47 | 0.04 | 0.90% | 4.46 | 4.53 | 4.42 | 329,154 |
| Jan 22 2024 | 4.43 | 0.11 | 2.55% | 4.38 | 4.53 | 4.20 | 307,307 |
| Jan 19 2024 | 4.32 | -0.23 | -5.05% | 4.51 | 4.5999 | 4.05 | 831,795 |
