Advanced Merger Partners Inc - Warrants (01/01/9999) (AMPI-WS) Exchange: NYSE
Data as of June 9, 2025
$0.02 ($-0.04) -58.83%
Advanced Merger Partners Inc - Warrants (01/01/9999) - Daily Information
Click for more stock information on Advanced Merger Partners Inc - Warrants (01/01/9999).| Daily Information | Data |
|---|---|
| Date | June 9, 2025 |
| Open | $0.05 |
| Previous Close | $0.02 |
| High | $0.05 |
| Low | $0.02 |
| Adjusted Open | $0.05 |
| Previous Adjusted Close | $0.02 |
| Adjusted High | $0.05 |
| Adjusted Low | $0.02 |
About Advanced Merger Partners Inc - Warrants (01/01/9999) (AMPI-WS)
Advanced Merger Partners Inc - Warrants (01/01/9999)
Invest in Advanced Merger Partners Inc - Warrants (01/01/9999) (AMPI-WS)
Historical Stock Data for Advanced Merger Partners Inc - Warrants (01/01/9999) (AMPI-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | $0.05 | $0.05 | $0.02 | $0.02 | $0.02 | 17,835 |
| 2022-10-27 | $0.06 | $0.06 | $0.03 | $0.06 | $0.06 | 46,709 |
| 2022-10-26 | $0.03 | $0.06 | $0.03 | $0.05 | $0.05 | 6,700 |
| 2022-10-25 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 1,001 |
| 2022-10-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 584 |
| 2022-10-21 | $0.01 | $0.03 | $0.01 | $0.03 | $0.03 | 4,900 |
| 2022-10-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-10-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 337 |
| 2022-10-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2022-10-17 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,340 |
| 2022-10-14 | $0.02 | $0.09 | $0.02 | $0.09 | $0.09 | 300 |
| 2022-10-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 240 |
| 2022-10-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1 |
| 2022-10-11 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 1,900 |
| 2022-10-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-10-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-10-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 166 |
| 2022-10-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-10-04 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 64,562 |
| 2022-10-03 | $0.06 | $0.07 | $0.04 | $0.04 | $0.04 | 1,458 |
| 2022-09-30 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 50,375 |
| 2022-09-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 27,051 |
| 2022-09-28 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 12,266 |
| 2022-09-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 178 |
| 2022-09-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,720 |
| 2022-09-21 | $0.17 | $0.18 | $0.12 | $0.12 | $0.12 | 468 |
| 2022-09-20 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 43,015 |
| 2022-09-19 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 1,113 |
| 2022-09-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-09-15 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 263 |
| 2022-09-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 15,000 |
| 2022-09-13 | $0.13 | $0.14 | $0.11 | $0.14 | $0.14 | 6,247 |
| 2022-09-12 | $0.12 | $0.15 | $0.11 | $0.11 | $0.11 | 18,272 |
| 2022-09-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-09-08 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 21,356 |
| 2022-09-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2022-09-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-09-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-09-01 | $0.19 | $0.21 | $0.18 | $0.20 | $0.20 | 7,132 |
| 2022-08-31 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 700 |
| 2022-08-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-08-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-08-26 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-08-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-08-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-08-23 | $0.28 | $0.29 | $0.22 | $0.25 | $0.25 | 4,240 |
| 2022-08-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 38,500 |
| 2022-08-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-16 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 12,586 |
| 2022-08-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 66 |
| 2022-08-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 14,594 |
| 2022-08-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-04 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 251,436 |
| 2022-08-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 50 |
| 2022-08-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-07-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-07-28 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 11 |
| 2022-07-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 36,200 |
| 2022-07-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 100 |
| 2022-07-25 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 100 |
| 2022-07-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 101 |
| 2022-07-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,600 |
| 2022-07-20 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 14,834 |
| 2022-07-19 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 100 |
| 2022-07-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2022-07-15 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 100 |
| 2022-07-14 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 50,000 |
| 2022-07-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-07-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2022-07-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 800 |
| 2022-07-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-07-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-07-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 100 |
| 2022-07-05 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-07-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-06-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-06-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 100 |
| 2022-06-28 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-06-27 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 150 |
| 2022-06-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-06-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-06-22 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 10,807 |
| 2022-06-21 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-06-17 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 12,096 |
| 2022-06-16 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 35,832 |
| 2022-06-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-06-14 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 200 |
| 2022-06-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-06-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,000 |
| 2022-06-09 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 5,001 |
| 2022-06-08 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 581 |
| 2022-06-07 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 103,109 |
| 2022-06-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 150 |
| 2022-06-03 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2 |
| 2022-06-02 | $0.30 | $0.44 | $0.28 | $0.28 | $0.28 | 4,825 |
| 2022-06-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 218 |
| 2022-05-31 | $0.34 | $0.34 | $0.29 | $0.29 | $0.29 | 1,200 |
| 2022-05-27 | $0.29 | $0.32 | $0.29 | $0.29 | $0.29 | 5,350 |
| 2022-05-26 | $0.27 | $0.39 | $0.27 | $0.31 | $0.31 | 25,004 |
| 2022-05-25 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 200 |
| 2022-05-24 | $0.34 | $0.34 | $0.29 | $0.29 | $0.29 | 3,000 |
| 2022-05-23 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 2,664 |
| 2022-05-20 | $0.24 | $0.38 | $0.24 | $0.27 | $0.27 | 13,826 |
| 2022-05-19 | $0.25 | $0.31 | $0.25 | $0.31 | $0.31 | 10,700 |
| 2022-05-18 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-05-17 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 5,268 |
| 2022-05-16 | $0.23 | $0.30 | $0.23 | $0.29 | $0.29 | 4,513 |
| 2022-05-13 | $0.23 | $0.36 | $0.23 | $0.27 | $0.27 | 19,417 |
| 2022-05-12 | $0.27 | $0.35 | $0.27 | $0.32 | $0.32 | 5,119 |
| 2022-05-11 | $0.45 | $0.45 | $0.37 | $0.37 | $0.37 | 4,768 |
| 2022-05-10 | $0.34 | $0.41 | $0.34 | $0.36 | $0.36 | 1,658 |
| 2022-05-09 | $0.51 | $0.51 | $0.42 | $0.43 | $0.43 | 2,796 |
| 2022-05-06 | $0.62 | $0.62 | $0.40 | $0.43 | $0.43 | 36,501 |
| 2022-05-05 | $0.49 | $0.51 | $0.42 | $0.42 | $0.42 | 3,012 |
| 2022-05-04 | $0.60 | $0.60 | $0.42 | $0.45 | $0.45 | 13,217 |
| 2022-05-03 | $0.61 | $0.61 | $0.49 | $0.49 | $0.49 | 15,718 |
| 2022-05-02 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 339 |
| 2022-04-29 | $0.50 | $0.58 | $0.50 | $0.53 | $0.53 | 1,050 |
| 2022-04-28 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 301 |
| 2022-04-27 | $0.60 | $0.61 | $0.50 | $0.50 | $0.50 | 4,910 |
| 2022-04-26 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 150 |
| 2022-04-25 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 16,266 |
| 2022-04-22 | $0.61 | $0.61 | $0.50 | $0.50 | $0.50 | 1,959 |
| 2022-04-21 | $0.61 | $0.61 | $0.51 | $0.51 | $0.51 | 1,100 |
| 2022-04-20 | $0.62 | $0.62 | $0.50 | $0.51 | $0.51 | 17,429 |
| 2022-04-19 | $0.69 | $0.69 | $0.54 | $0.54 | $0.54 | 2,024 |
| 2022-04-18 | $0.57 | $0.57 | $0.50 | $0.50 | $0.50 | 107,900 |
| 2022-04-14 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 9,811 |
| 2022-04-13 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 400 |
| 2022-04-12 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 15,119 |
| 2022-04-11 | $0.58 | $0.60 | $0.56 | $0.60 | $0.60 | 529 |
| 2022-04-08 | $0.58 | $0.58 | $0.50 | $0.51 | $0.51 | 4,169 |
| 2022-04-07 | $0.70 | $0.70 | $0.51 | $0.51 | $0.51 | 904 |
| 2022-04-06 | $0.70 | $0.70 | $0.50 | $0.51 | $0.51 | 23,928 |
| 2022-04-05 | $0.67 | $0.73 | $0.51 | $0.54 | $0.54 | 7,843 |
| 2022-04-04 | $0.66 | $0.66 | $0.51 | $0.52 | $0.52 | 5,310 |
| 2022-04-01 | $0.69 | $0.69 | $0.50 | $0.51 | $0.51 | 15,920 |
| 2022-03-31 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 400 |
| 2022-03-30 | $0.70 | $0.70 | $0.59 | $0.59 | $0.59 | 400 |
| 2022-03-29 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 15,003 |
| 2022-03-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 600 |
| 2022-03-25 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 200 |
| 2022-03-24 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 2,900 |
| 2022-03-23 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2022-03-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2022-03-21 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 40,692 |
| 2022-03-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-03-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-03-16 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-03-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-03-14 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 3,998 |
| 2022-03-11 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 572 |
| 2022-03-10 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2022-03-09 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2022-03-08 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 2,900 |
| 2022-03-07 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2,250 |
| 2022-03-04 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 10,166 |
| 2022-03-03 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 1,200 |
| 2022-03-02 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,500 |
| 2022-03-01 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 22,899 |
| 2022-02-28 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 50,198 |
| 2022-02-25 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 3,739 |
| 2022-02-24 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 9,179 |
| 2022-02-23 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 7,364 |
| 2022-02-22 | $0.51 | $0.54 | $0.50 | $0.50 | $0.50 | 1,500 |
| 2022-02-18 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 1,200 |
| 2022-02-17 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 2,680 |
| 2022-02-16 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 1,300 |
| 2022-02-15 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 850 |
| 2022-02-14 | $0.62 | $0.62 | $0.50 | $0.50 | $0.50 | 142,945 |
| 2022-02-11 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 33,615 |
| 2022-02-10 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2,905 |
| 2022-02-09 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 7,280 |
| 2022-02-08 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 19,751 |
| 2022-02-07 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 239,879 |
| 2022-02-04 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 21,928 |
| 2022-02-03 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 700 |
| 2022-02-02 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 5,723 |
| 2022-02-01 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 5,681 |
| 2022-01-31 | $0.51 | $0.52 | $0.48 | $0.51 | $0.51 | 8,761 |
| 2022-01-28 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 100,641 |
| 2022-01-27 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 800 |
| 2022-01-26 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 2,200 |
| 2022-01-25 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 10,874 |
| 2022-01-24 | $0.57 | $0.57 | $0.50 | $0.51 | $0.51 | 70,851 |
| 2022-01-21 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 64,273 |
| 2022-01-20 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 5,616 |
| 2022-01-19 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 23,488 |
| 2022-01-18 | $0.66 | $0.66 | $0.62 | $0.62 | $0.62 | 17,060 |
| 2022-01-14 | $0.70 | $0.70 | $0.61 | $0.66 | $0.66 | 8,272 |
| 2022-01-13 | $0.71 | $0.71 | $0.68 | $0.71 | $0.71 | 10,466 |
| 2022-01-12 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,200 |
| 2022-01-11 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 925 |
| 2022-01-10 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 16,678 |
| 2022-01-07 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 750 |
| 2022-01-06 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 9,198 |
| 2022-01-05 | $0.73 | $0.80 | $0.73 | $0.77 | $0.77 | 12,230 |
| 2022-01-04 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2022-01-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 100 |
| 2021-12-31 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 27,373 |
| 2021-12-30 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 7,292 |
| 2021-12-29 | $0.78 | $0.80 | $0.73 | $0.76 | $0.76 | 57,738 |
| 2021-12-28 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 1,266 |
| 2021-12-27 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 2,998 |
| 2021-12-23 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 6,000 |
| 2021-12-22 | $0.77 | $0.79 | $0.75 | $0.79 | $0.79 | 21,990 |
| 2021-12-21 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 2,598 |
| 2021-12-20 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 400 |
| 2021-12-17 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 10,102 |
| 2021-12-16 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 17,120 |
| 2021-12-15 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 544 |
| 2021-12-14 | $0.81 | $0.87 | $0.81 | $0.82 | $0.82 | 9,000 |
| 2021-12-13 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2021-12-10 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 4,747 |
| 2021-12-09 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2021-12-08 | $0.83 | $0.83 | $0.81 | $0.83 | $0.83 | 24,234 |
| 2021-12-07 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 3,021 |
| 2021-12-06 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 2,000 |
| 2021-12-03 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2021-12-02 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 100 |
| 2021-12-01 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 4,431 |
| 2021-11-30 | $0.81 | $0.89 | $0.81 | $0.87 | $0.87 | 75,398 |
| 2021-11-29 | $0.81 | $0.90 | $0.81 | $0.84 | $0.84 | 17,776 |
| 2021-11-26 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 529 |
| 2021-11-24 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2021-11-23 | $1.10 | $1.10 | $0.91 | $0.92 | $0.92 | 1,851 |
| 2021-11-22 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 3,200 |
| 2021-11-19 | $0.87 | $0.93 | $0.87 | $0.93 | $0.93 | 23,953 |
| 2021-11-18 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2021-11-17 | $0.86 | $0.93 | $0.86 | $0.93 | $0.93 | 18,758 |
| 2021-11-16 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,130 |
| 2021-11-15 | $0.91 | $0.93 | $0.88 | $0.88 | $0.88 | 6,383 |
| 2021-11-12 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 1,650 |
| 2021-11-11 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,250 |
| 2021-11-10 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,466 |
| 2021-11-09 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 41 |
| 2021-11-08 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2021-11-05 | $0.86 | $0.91 | $0.86 | $0.91 | $0.91 | 2,300 |
| 2021-11-04 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 1,523 |
| 2021-11-03 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 400 |
| 2021-11-02 | $0.91 | $0.93 | $0.90 | $0.90 | $0.90 | 7,897 |
| 2021-11-01 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 1,439 |
| 2021-10-29 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 606 |
| 2021-10-28 | $0.86 | $0.87 | $0.83 | $0.86 | $0.86 | 20,536 |
| 2021-10-27 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 436 |
| 2021-10-26 | $0.85 | $0.89 | $0.82 | $0.84 | $0.84 | 11,159 |
| 2021-10-25 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2021-10-22 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2021-10-21 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2021-10-20 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 1,443 |
| 2021-10-19 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2021-10-18 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 155 |
| 2021-10-15 | $0.90 | $0.90 | $0.80 | $0.82 | $0.82 | 22,820 |
| 2021-10-14 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 11 |
| 2021-10-13 | $0.81 | $0.83 | $0.79 | $0.83 | $0.83 | 20,181 |
| 2021-10-12 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 19,571 |
| 2021-10-11 | $0.82 | $0.86 | $0.81 | $0.83 | $0.83 | 9,634 |
| 2021-10-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-10-07 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 1,468 |
| 2021-10-06 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2021-10-05 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2021-10-04 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 203 |
| 2021-10-01 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-09-30 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-09-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-09-28 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-09-27 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-09-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 41,666 |
| 2021-09-23 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 20,701 |
| 2021-09-22 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 7,861 |
| 2021-09-21 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 2,911 |
| 2021-09-20 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 20,750 |
| 2021-09-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 10 |
| 2021-09-16 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 6,120 |
| 2021-09-15 | $0.85 | $0.86 | $0.81 | $0.81 | $0.81 | 1,300 |
| 2021-09-14 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2021-09-13 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 23 |
| 2021-09-10 | $0.90 | $0.90 | $0.81 | $0.83 | $0.83 | 21,328 |
| 2021-09-09 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 2,101 |
| 2021-09-08 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 633 |
| 2021-09-07 | $0.93 | $0.93 | $0.87 | $0.87 | $0.87 | 1,208 |
| 2021-09-03 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2021-09-02 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 250 |
| 2021-09-01 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 3,748 |
| 2021-08-31 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 1,030 |
| 2021-08-30 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 333 |
| 2021-08-27 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 2,100 |
| 2021-08-26 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 63,982 |
| 2021-08-25 | $0.87 | $0.92 | $0.82 | $0.82 | $0.82 | 31,240 |
| 2021-08-24 | $1.01 | $1.01 | $0.87 | $0.87 | $0.87 | 3,063 |
| 2021-08-23 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-08-20 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-08-19 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-08-18 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 100 |
| 2021-08-17 | $0.93 | $1.08 | $0.93 | $1.00 | $1.00 | 45,546 |
| 2021-08-16 | $1.04 | $1.06 | $1.00 | $1.00 | $1.00 | 30,634 |
| 2021-08-13 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2021-08-12 | $1.10 | $1.11 | $1.04 | $1.07 | $1.07 | 4,668 |
| 2021-08-11 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2021-08-10 | $1.12 | $1.12 | $1.09 | $1.12 | $1.12 | 8,758 |
| 2021-08-09 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 206 |
| 2021-08-06 | $1.28 | $1.28 | $1.09 | $1.09 | $1.09 | 15,970 |
| 2021-08-05 | $1.14 | $1.17 | $1.11 | $1.13 | $1.13 | 1,544 |
| 2021-08-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,582 |
| 2021-08-03 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 4,036 |
| 2021-08-02 | $1.19 | $1.19 | $1.12 | $1.13 | $1.13 | 5,516 |
| 2021-07-30 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1 |
| 2021-07-29 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2021-07-28 | $1.30 | $1.30 | $1.16 | $1.30 | $1.30 | 11,745 |
| 2021-07-27 | $1.20 | $1.20 | $1.14 | $1.14 | $1.14 | 627 |
| 2021-07-26 | $1.26 | $1.30 | $1.15 | $1.26 | $1.26 | 1,392 |
| 2021-07-23 | $1.20 | $1.25 | $1.15 | $1.15 | $1.15 | 14,150 |
| 2021-07-22 | $1.20 | $1.25 | $1.14 | $1.15 | $1.15 | 8,649 |
| 2021-07-21 | $1.28 | $1.28 | $1.16 | $1.21 | $1.21 | 10,480 |
| 2021-07-20 | $1.15 | $1.18 | $1.15 | $1.15 | $1.15 | 58,811 |
| 2021-07-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2021-07-16 | $1.27 | $1.31 | $1.13 | $1.15 | $1.15 | 10,000 |
| 2021-07-15 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 349 |
| 2021-07-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 100 |
| 2021-07-13 | $1.20 | $1.21 | $1.15 | $1.16 | $1.16 | 2,980 |
| 2021-07-12 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2021-07-09 | $1.13 | $1.19 | $1.13 | $1.15 | $1.15 | 14,959 |
| 2021-07-08 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 3,000 |
| 2021-07-07 | $1.17 | $1.17 | $1.14 | $1.17 | $1.17 | 6,861 |
| 2021-07-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 148 |
| 2021-07-02 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 275 |
| 2021-07-01 | $1.20 | $1.20 | $1.15 | $1.20 | $1.20 | 955 |
| 2021-06-30 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 4,005 |
| 2021-06-29 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 3,225 |
| 2021-06-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2021-06-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 401 |
| 2021-06-24 | $1.08 | $1.14 | $1.08 | $1.14 | $1.14 | 1,000 |
| 2021-06-23 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 251 |
| 2021-06-22 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2021-06-21 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 367 |
| 2021-06-18 | $1.20 | $1.20 | $1.11 | $1.11 | $1.11 | 17,700 |
| 2021-06-17 | $1.11 | $1.16 | $1.11 | $1.14 | $1.14 | 3,668 |
| 2021-06-16 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 133 |
| 2021-06-15 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 1,001 |
| 2021-06-14 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2021-06-11 | $1.06 | $1.14 | $1.06 | $1.14 | $1.14 | 2,500 |
| 2021-06-10 | $1.09 | $1.13 | $1.04 | $1.09 | $1.09 | 6,950 |
| 2021-06-09 | $1.08 | $1.12 | $1.08 | $1.12 | $1.12 | 23,743 |
| 2021-06-08 | $1.05 | $1.07 | $1.03 | $1.03 | $1.03 | 40,194 |
| 2021-06-07 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 100 |
| 2021-06-04 | $1.05 | $1.05 | $1.02 | $1.05 | $1.05 | 18,917 |
| 2021-06-03 | $1.05 | $1.07 | $1.03 | $1.05 | $1.05 | 12,600 |
| 2021-06-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,304 |
| 2021-06-01 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 5,250 |
| 2021-05-28 | $1.04 | $1.05 | $1.00 | $1.03 | $1.03 | 4,938 |
| 2021-05-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 247 |
| 2021-05-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 17,276 |
| 2021-05-25 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 500 |
| 2021-05-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 12,025 |
| 2021-05-21 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2021-05-20 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2021-05-19 | $1.01 | $1.04 | $1.00 | $1.04 | $1.04 | 28,191 |
| 2021-05-18 | $0.81 | $1.00 | $0.81 | $0.93 | $0.93 | 1,423 |
| 2021-05-17 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2021-05-14 | $0.86 | $0.88 | $0.82 | $0.88 | $0.88 | 5,604 |
| 2021-05-13 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 2,417 |
| 2021-05-12 | $0.90 | $0.96 | $0.90 | $0.91 | $0.91 | 24,202 |
| 2021-05-11 | $0.98 | $0.98 | $0.90 | $0.90 | $0.90 | 1,641 |
| 2021-05-10 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 242 |
| 2021-05-07 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 176 |
| 2021-05-06 | $1.03 | $1.07 | $1.03 | $1.03 | $1.03 | 12,000 |
| 2021-05-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2021-05-04 | $0.97 | $1.05 | $0.97 | $1.05 | $1.05 | 1,700 |
| 2021-05-03 | $0.85 | $0.88 | $0.80 | $0.85 | $0.85 | 170,803 |
| 2021-04-30 | $0.90 | $0.90 | $0.83 | $0.84 | $0.84 | 17,227 |
| 2021-04-29 | $0.82 | $0.88 | $0.82 | $0.88 | $0.88 | 25,138 |
| 2021-04-28 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 11,002 |
| 2021-04-27 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 200 |
| 2021-04-26 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1 |
| 2021-04-23 | $1.80 | $1.80 | $1.25 | $1.50 | $1.50 | 725 |
Advanced Merger Partners Inc - Warrants (01/01/9999) (AMPI-WS) News Headlines
Recent Advanced Merger Partners Inc - Warrants (01/01/9999) (AMPI-WS) News
Similar Companies to Advanced Merger Partners Inc - Warrants (01/01/9999) (AMPI-WS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |