Free Trial

Amprius Technologies (AMPX) Stock Chart & Stock Price History

Amprius Technologies logo
$2.44 +0.10 (+4.27%)
(As of 11:09 AM ET)

Amprius Technologies Stock Price Performance

5 Day
Performance
+43.93%
1 Month
Performance
+83.09%
3 Month
Performance
+139.42%
6 Month
Performance
+91.54%
Year-To-Date
Performance
-52.93%
1 Year
Performance
-23.38%
Receive AMPX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Amprius Technologies and its competitors with MarketBeat's FREE daily newsletter

AMPX Stock Chart for Thursday, November, 14, 2024

Amprius Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$2.51$2.34
-6.77%
$2.72$2.323.07 million shs$259.86 million
11/12/2024$2.43$2.51
+3.29%
$2.69$2.026.15 million shs$278.74 million
11/11/2024$1.73$2.43
+40.46%
$2.47$1.7310.52 million shs$192.12 million
11/08/2024$1.30$1.73
+33.59%
$1.78$1.336.24 million shs$192.12 million
11/07/2024$1.26$1.30
+2.78%
$1.34$1.241.64 million shs$143.81 million
11/06/2024$1.28$1.26
-1.56%
$1.34$1.221.43 million shs$139.92 million
11/05/2024$1.19$1.28
+7.56%
$1.30$1.211.39 million shs$142.14 million
11/04/2024$1.32$1.19
-9.85%
$1.30$1.181.81 million shs$132.15 million
11/01/2024$1.35$1.32
-1.86%
$1.39$1.291.64 million shs$146.59 million
10/31/2024$1.51$1.35
-10.93%
$1.53$1.341.77 million shs$149.36 million
10/30/2024$1.49$1.51
+1.34%
$1.69$1.442.33 million shs$167.69 million
10/29/2024$1.39$1.49
+7.19%
$1.57$1.332.00 million shs$160.87 million
10/28/2024$1.37$1.39
+1.46%
$1.42$1.281.45 million shs$150.07 million
10/25/2024$1.45$1.38
-4.83%
$1.47$1.341.80 million shs$148.99 million
10/24/2024$1.54$1.45
-5.84%
$1.57$1.402.52 million shs$156.55 million
10/23/2024$1.59$1.54
-3.14%
$1.67$1.471.87 million shs$166.27 million
10/22/2024$1.53$1.59
+3.92%
$1.75$1.543.74 million shs$171.67 million
10/21/2024$1.40$1.53
+9.29%
$1.60$1.392.91 million shs$165.19 million
10/18/2024$1.30$1.40
+7.69%
$1.43$1.241.88 million shs$151.15 million
10/17/2024$1.33$1.30
-2.26%
$1.43$1.291.25 million shs$140.36 million
10/16/2024$1.27$1.33
+4.72%
$1.44$1.281.60 million shs$143.60 million
10/15/2024$1.36$1.27
-6.62%
$1.37$1.23961,412 shs$137.12 million
10/14/2024$1.35$1.36
+0.74%
$1.44$1.321.47 million shs$146.84 million
10/11/2024$1.15$1.35
+17.39%
$1.38$1.162.45 million shs$149.92 million
10/10/2024$1.19$1.15
-3.36%
$1.26$1.141.53 million shs$124.16 million
10/09/2024$1.19$1.19$1.25$1.16454,248 shs$128.48 million
10/08/2024$1.33$1.19
-10.53%
$1.37$1.181.97 million shs$128.48 million
10/07/2024$1.22$1.33
+9.02%
$1.38$1.114.30 million shs$143.60 million
10/04/2024$1.07$1.22
+14.55%
$1.35$1.116.99 million shs$131.72 million
10/03/2024$1.00$1.07
+6.50%
$1.10$0.97889,529 shs$114.99 million
10/02/2024$1.02$1.00
-1.96%
$1.06$0.99495,593 shs$107.97 million
10/01/2024$1.11$1.02
-8.11%
$1.10$1.02518,448 shs$110.13 million
09/30/2024$1.11$1.11$1.13$1.03751,598 shs$119.84 million
09/27/2024$0.91$1.11
+22.39%
$1.12$0.931.64 million shs$123.27 million
09/26/2024$0.85$0.91
+6.73%
$0.96$0.891.34 million shs$100.71 million
09/25/2024$0.95$0.85
-10.56%
$1.01$0.832.06 million shs$94.36 million
09/24/2024$1.13$0.95
-15.93%
$1.19$0.952.90 million shs$102.57 million
09/23/2024$0.89$1.13
+27.11%
$1.23$0.924.40 million shs$122.00 million
09/20/2024$0.87$0.89
+1.61%
$0.95$0.891.14 million shs$95.98 million
09/19/2024$0.81$0.87
+8.08%
$0.94$0.82487,873 shs$94.46 million
"January Surprise" Could Cut Bull Run Short, Says Banking Expert (Ad)

According to one of America's most trusted banking experts – followed by names at Wells Fargo, UBS, and Barclays – the U.S. economy could look very different by January 20.

Click here to see Dan's warning (and possible solution) for America.
09/18/2024$0.87$0.81
-6.81%
$0.89$0.81287,077 shs$87.40 million
09/17/2024$0.87$0.87
+0.40%
$0.91$0.86195,745 shs$93.79 million
09/16/2024$0.89$0.87
-2.78%
$0.90$0.83304,894 shs$93.41 million
09/13/2024$0.86$0.89
+3.66%
$0.89$0.86165,775 shs$98.82 million
09/12/2024$0.88$0.86
-2.59%
$0.94$0.85334,976 shs$92.69 million
09/11/2024$0.80$0.88
+10.80%
$0.92$0.81460,311 shs$95.15 million
09/10/2024$0.75$0.80
+5.39%
$0.81$0.74295,438 shs$88.33 million
09/09/2024$0.71$0.75
+5.91%
$0.76$0.61717,543 shs$83.81 million
09/06/2024$0.81$0.72
-11.07%
$0.83$0.691.09 million shs$77.49 million
09/05/2024$0.91$0.81
-11.32%
$0.90$0.722.08 million shs$87.13 million
09/04/2024$0.98$0.91
-7.04%
$0.99$0.901.24 million shs$98.25 million
09/03/2024$1.07$0.98
-8.51%
$1.05$0.951.37 million shs$105.69 million
09/02/2024$1.07$1.07$1.12$1.06254,800 shs$115.53 million
08/30/2024$1.11$1.07
-3.60%
$1.12$1.06254,802 shs$115.53 million
08/29/2024$1.06$1.11
+4.72%
$1.12$1.05245,067 shs$119.84 million
08/28/2024$1.13$1.06
-6.19%
$1.12$1.05309,507 shs$114.45 million
08/27/2024$1.15$1.13
-1.74%
$1.13$1.10161,970 shs$122.00 million
08/26/2024$1.14$1.15
+0.88%
$1.16$1.10242,532 shs$124.16 million
08/23/2024$1.07$1.13
+5.61%
$1.17$1.07559,387 shs$122.00 million
08/22/2024$1.08$1.07
-0.93%
$1.10$1.04355,609 shs$115.53 million
08/21/2024$1.07$1.08
+0.93%
$1.09$1.03589,449 shs$116.60 million
08/20/2024$1.10$1.07
-2.28%
$1.14$1.04399,822 shs$115.53 million
08/19/2024$1.13$1.10
-3.10%
$1.15$1.08592,551 shs$118.22 million
08/16/2024$1.11$1.13
+1.80%
$1.13$1.04536,739 shs$122.00 million
08/15/2024$1.04$1.11
+6.73%
$1.12$1.04544,872 shs$119.84 million
08/14/2024$1.06$1.04
-1.89%
$1.09$1.02238,897 shs$112.29 million
08/13/2024$1.03$1.06
+2.91%
$1.08$1.02757,727 shs$114.45 million


This page (NYSE:AMPX) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners