Dark

AMHCW
Amplitude Healthcare Acquisition Corporation Warrants
stock NASDAQ

Inactive

Sep 27, 2021

1.60USD+1.911%(+0.03)83,524

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.57)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-27	1.7300	1.7500	1.3735	1.6000	+1.911%	83,524	0.000%
2021-09-24	1.4501	1.6650	1.3600	1.5700	+3.289%	92,280	+1.911%
2021-09-23	1.6400	1.7500	1.3800	1.5200	+35.714%	1,623,473	+5.263%
2021-09-22	1.1900	1.2900	1.1200	1.1200	+1.818%	50,365	+42.857%
2021-09-21	0.9460	1.1000	0.9460	1.1000	+21.413%	109,272	+45.455%
2021-09-20	0.9000	0.9500	0.9000	0.9060	-4.632%	13,607	+76.600%
2021-09-17	0.8700	0.9896	0.8700	0.9500	+9.170%	21,873	+68.421%
2021-09-16	0.9200	0.9200	0.8313	0.8702	-6.891%	24,123	+83.866%
2021-09-15	0.9001	0.9400	0.9001	0.9346	-1.621%	6,750	+71.196%
2021-09-14	0.9502	0.9502	0.9499	0.9500	-4.040%	24,816	+68.421%
2021-09-09	0.8652	1.0000	0.8652	0.9900	+14.424%	10,665	+61.616%
2021-09-08	0.8652	0.8652	0.8652	0.8652	-2.326%	450	+84.928%
2021-09-07	0.8858	0.8858	0.8858	0.8858	+8.024%	400	+80.628%
2021-09-03	0.8303	0.8303	0.8200	0.8200	-7.876%	470	+95.122%
2021-09-02	0.8901	0.8901	0.8901	0.8901	+1.148%	395	+79.755%
2021-09-01	0.8700	0.8800	0.8700	0.8800	-7.368%	220	+81.818%
2021-08-27	0.9900	1.0000	0.9500	0.9500	-5.000%	5,619	+68.421%
2021-08-26	0.8500	1.0000	0.8500	1.0000	+21.951%	8,933	+60.000%
2021-08-25	0.8201	0.8205	0.8150	0.8200	+2.372%	23,286	+95.122%
2021-08-24	0.7716	0.9100	0.7714	0.8010	+6.800%	8,212	+99.750%
2021-08-20	0.7500	0.7500	0.7500	0.7500	0.000%	32,603	+113.333%
2021-08-19	0.7210	0.7500	0.7050	0.7500	0.000%	9,385	+113.333%
2021-08-17	0.7500	0.7500	0.7500	0.7500	0.000%	27,848	+113.333%
2021-08-16	0.7700	0.7700	0.7161	0.7500	-13.295%	81,668	+113.333%
2021-08-12	0.8989	0.8989	0.8650	0.8650	+6.790%	700	+84.971%
2021-08-11	0.8214	0.8214	0.8100	0.8100	-7.975%	12,250	+97.531%
2021-08-10	0.8900	0.8999	0.8802	0.8802	-2.189%	1,318	+81.777%
2021-08-09	0.8500	0.8999	0.8500	0.8999	-5.274%	7,048	+77.798%
2021-08-05	0.9496	0.9500	0.9496	0.9500	-10.377%	1,250	+68.421%
2021-08-04	0.8471	1.0700	0.8171	1.0600	+9.278%	6,130	+50.943%
2021-08-03	1.0400	1.0400	0.9500	0.9700	-9.346%	5,544	+64.948%
2021-08-02	1.0600	1.0700	1.0600	1.0700	+1.905%	925	+49.533%
2021-07-30	1.0300	1.0500	0.8100	1.0500	-1.869%	5,431	+52.381%
2021-07-29	1.0000	1.0700	1.0000	1.0700	+8.917%	492	+49.533%
2021-07-28	1.1000	1.1000	0.9501	0.9824	-10.691%	8,111	+62.866%
2021-07-27	1.1000	1.1000	1.1000	1.1000	0.000%	318	+45.455%
2021-07-26	1.1100	1.1100	1.0700	1.1000	-5.172%	6,113	+45.455%
2021-07-23	1.1200	1.1800	1.1200	1.1600	0.000%	1,300	+37.931%
2021-07-22	1.1600	1.1600	1.1600	1.1600	-1.695%	6,252	+37.931%
2021-07-21	1.1900	1.1900	1.1700	1.1800	-0.840%	6,537	+35.593%
2021-07-20	1.2500	1.2500	1.1900	1.1900	-4.800%	7,182	+34.454%
2021-07-19	1.2500	1.2500	1.2002	1.2500	0.000%	6,508	+28.000%
2021-07-16	1.2100	1.2500	1.2100	1.2500	+12.613%	334	+28.000%
2021-07-15	1.1200	1.1200	1.1100	1.1100	-11.200%	1,666	+44.144%
2021-07-14	1.2500	1.2500	1.2500	1.2500	-4.580%	2,531	+28.000%
2021-07-13	1.3900	1.4000	1.3100	1.3100	-5.755%	117,308	+22.137%
2021-07-12	1.3900	1.3900	1.3900	1.3900	+3.731%	1,433	+15.108%
2021-07-09	1.2400	1.3900	1.2400	1.3400	+3.077%	15,345	+19.403%
2021-07-06	1.3000	1.3000	1.3000	1.3000	+2.362%	100	+23.077%
2021-07-02	1.0600	1.3000	1.0400	1.2700	+8.547%	136,240	+25.984%
2021-07-01	1.1600	1.1700	1.1500	1.1700	+1.739%	7,439	+36.752%
2021-06-30	1.1601	1.1601	1.1500	1.1500	+8.491%	6,138	+39.130%
2021-06-29	1.0600	1.0600	1.0600	1.0600	0.000%	200	+50.943%
2021-06-28	1.0600	1.0600	1.0600	1.0600	-7.826%	91	+50.943%
2021-06-24	1.1000	1.1500	1.1000	1.1500	+1.770%	2,841	+39.130%
2021-06-23	1.1300	1.1300	1.1300	1.1300	+2.727%	879	+41.593%
2021-06-22	1.1100	1.1200	1.1000	1.1000	0.000%	13,475	+45.455%
2021-06-21	1.1000	1.1399	1.1000	1.1000	+11.066%	11,418	+45.455%
2021-06-18	1.0100	1.0100	0.9904	0.9904	-9.964%	3,268	+61.551%
2021-06-17	0.9900	1.1000	0.9701	1.1000	+7.843%	19,128	+45.455%
2021-06-16	1.0800	1.0800	1.0200	1.0200	-1.933%	14,287	+56.863%
2021-06-15	1.0100	1.1000	1.0000	1.0401	+2.980%	23,003	+53.831%
2021-06-14	1.0100	1.2000	0.9999	1.0100	-10.619%	261,045	+58.416%
2021-06-08	1.1200	1.1300	1.1100	1.1300	+7.619%	1,800	+41.593%
2021-06-07	1.0400	1.1600	1.0000	1.0500	-0.943%	49,427	+52.381%
2021-06-03	0.8629	1.0600	0.8629	1.0600	+1.923%	3,490	+50.943%
2021-06-02	0.9100	1.2800	0.8900	1.0400	+10.591%	37,125	+53.846%
2021-06-01	0.9404	0.9404	0.9404	0.9404	-5.010%	500	+70.140%
2021-05-27	0.8005	0.9900	0.7601	0.9900	-10.000%	6,248	+61.616%
2021-05-26	0.9000	1.1200	0.9000	1.1000	+21.225%	48,012	+45.455%
2021-05-25	0.8399	1.1000	0.8399	0.9074	+8.024%	12,995	+76.328%
2021-05-24	0.7998	0.8400	0.7810	0.8400	+7.554%	39,455	+90.476%
2021-05-21	0.7710	0.7999	0.7710	0.7810	+1.297%	8,710	+104.866%
2021-05-20	0.7710	0.7710	0.7710	0.7710	+1.447%	100	+107.523%
2021-05-19	0.7800	0.7800	0.7600	0.7600	-2.564%	690	+110.526%
2021-05-18	0.7800	0.8000	0.7800	0.7800	-2.488%	4,606	+105.128%
2021-05-17	0.8894	0.8899	0.7901	0.7999	-0.137%	55,869	+100.025%
2021-05-14	0.9200	0.9200	0.8010	0.8010	-4.643%	38,308	+99.750%
2021-05-13	0.8501	0.9405	0.8010	0.8400	-1.176%	35,590	+90.476%
2021-05-12	0.8810	0.8850	0.8010	0.8500	-6.645%	30,312	+88.235%
2021-05-11	0.9100	0.9400	0.8900	0.9105	-0.492%	23,755	+75.728%
2021-05-10	0.8810	0.9600	0.8810	0.9150	-3.684%	46,450	+74.863%
2021-05-07	0.9700	1.0100	0.9001	0.9500	-4.040%	102,756	+68.421%
2021-05-06	1.0400	1.1400	0.9303	0.9900	+16.457%	433,931	+61.616%
2021-05-04	0.8701	0.8701	0.8501	0.8501	-5.418%	2,201	+88.213%
2021-05-03	0.8999	0.8999	0.8751	0.8988	-0.685%	701	+78.015%
2021-04-30	0.7901	1.0400	0.7900	0.9050	+11.728%	64,761	+76.796%
2021-04-29	0.8000	0.8100	0.8000	0.8100	+1.377%	1,400	+97.531%
2021-04-28	0.7900	0.7990	0.7900	0.7990	-1.346%	900	+100.250%
2021-04-27	0.8199	0.8200	0.8099	0.8099	-1.304%	800	+97.555%
2021-04-23	0.7500	0.8206	0.7260	0.8206	+5.003%	3,220	+94.979%
2021-04-21	0.7800	0.7899	0.7800	0.7815	-1.076%	914	+104.734%
2021-04-20	0.7802	0.7901	0.7802	0.7900	-4.854%	1,101	+102.532%
2021-04-19	0.8601	0.8601	0.8303	0.8303	-18.598%	2,000	+92.701%
2021-04-16	0.8401	1.0200	0.8401	1.0200	+7.143%	5,720	+56.863%
2021-04-15	0.9520	0.9520	0.9520	0.9520	-4.427%	442	+68.067%
2021-04-12	0.9961	0.9961	0.9961	0.9961	-4.221%	388	+60.626%
2021-04-09	1.0400	1.0400	0.9100	1.0400	0.000%	11,500	+53.846%
2021-04-08	0.8815	1.0400	0.8810	1.0400	0.000%	4,263	+53.846%
2021-04-07	0.9201	1.0400	0.8011	1.0400	-0.952%	1,700	+53.846%
2021-04-05	0.8505	1.0500	0.8500	1.0500	+15.385%	4,193	+52.381%
2021-04-01	0.8999	0.9100	0.8100	0.9100	+10.976%	7,269	+75.824%
2021-03-31	0.8200	0.8200	0.8200	0.8200	+0.085%	918	+95.122%
2021-03-30	0.8498	0.8498	0.7919	0.8193	-9.947%	7,055	+95.289%
2021-03-29	0.9200	0.9205	0.9098	0.9098	+4.575%	2,641	+75.863%
2021-03-26	0.8100	0.8700	0.7900	0.8700	+1.163%	6,363	+83.908%
2021-03-25	0.8000	1.0000	0.7800	0.8600	-3.371%	11,467	+86.047%
2021-03-24	1.0100	1.0100	0.8000	0.8900	-4.352%	13,605	+79.775%
2021-03-23	1.0100	1.0300	0.9200	0.9305	-11.381%	22,115	+71.951%
2021-03-22	1.0400	1.0600	1.0300	1.0500	+1.971%	21,150	+52.381%
2021-03-19	1.1700	1.1700	1.0200	1.0297	-19.555%	29,325	+55.385%
2021-03-18	1.2800	1.2800	1.2800	1.2800	+13.274%	188	+25.000%
2021-03-17	1.1100	1.1300	1.1011	1.1300	-0.886%	8,390	+41.593%
2021-03-16	1.2600	1.2700	1.1400	1.1401	-8.056%	13,085	+40.339%
2021-03-15	1.2400	1.2400	1.2400	1.2400	-5.344%	110	+29.032%
2021-03-12	1.1850	1.5000	1.1850	1.3100	+4.800%	12,737	+22.137%
2021-03-11	1.3300	1.3400	1.1500	1.2500	+8.696%	12,130	+28.000%
2021-03-10	1.1600	1.1600	1.1500	1.1500	+1.134%	3,465	+39.130%
2021-03-09	1.0500	1.2500	1.0500	1.1371	-4.445%	9,535	+40.709%
2021-03-08	1.0201	1.1900	1.0201	1.1900	-5.556%	1,843	+34.454%
2021-03-05	1.0200	1.2601	0.8099	1.2600	+15.596%	118,465	+26.984%
2021-03-04	1.2100	1.2100	0.9001	1.0900	-21.695%	33,606	+46.789%
2021-03-03	1.3800	1.3920	1.2100	1.3920	-4.658%	22,667	+14.943%
2021-03-02	1.5000	1.7300	1.4100	1.4600	-16.571%	26,951	+9.589%
2021-03-01	1.7400	1.7500	1.7400	1.7500	+4.173%	1,035	-8.571%
2021-02-26	1.5600	1.7700	1.5600	1.6799	-6.672%	2,651	-4.756%
2021-02-25	1.8100	1.8640	1.6000	1.8000	-0.558%	23,759	-11.111%
2021-02-24	1.9100	1.9900	1.8000	1.8101	-6.212%	10,010	-11.607%
2021-02-23	1.9400	1.9800	1.8000	1.9300	-7.212%	21,966	-17.098%
2021-02-22	2.1000	2.1600	1.9300	2.0800	-0.478%	12,354	-23.077%
2021-02-19	2.0300	2.1500	1.9100	2.0900	+3.980%	25,846	-23.445%
2021-02-18	1.8100	2.1000	1.8100	2.0100	+11.050%	28,769	-20.398%
2021-02-17	1.8350	1.8500	1.7400	1.8100	-3.723%	3,172	-11.602%
2021-02-16	1.8100	1.9999	1.8100	1.8800	-7.843%	3,606	-14.894%
2021-02-12	2.0600	2.1199	1.9300	2.0400	+5.694%	9,463	-21.569%
2021-02-11	1.9600	2.0300	1.9000	1.9301	-4.921%	21,155	-17.103%
2021-02-10	1.9500	2.1200	1.9500	2.0300	+4.103%	9,006	-21.182%
2021-02-09	1.8100	1.9500	1.8100	1.9500	+8.333%	6,496	-17.949%
2021-02-08	1.6400	1.9800	1.6400	1.8000	+12.507%	73,588	-11.111%
2021-02-05	1.5200	1.7500	1.5200	1.5999	+0.623%	98,386	+0.006%
2021-02-04	1.4700	1.5900	1.4700	1.5900	+8.904%	495	+0.629%
2021-02-03	1.4700	1.5900	1.4600	1.4600	-4.575%	41,166	+9.589%
2021-02-02	1.4800	1.5500	1.4602	1.5300	+2.014%	44,010	+4.575%
2021-02-01	1.4499	1.5000	1.4350	1.4998	+3.434%	39,294	+6.681%
2021-01-29	1.5100	1.5100	1.4500	1.4500	0.000%	80,354	+10.345%
2021-01-28	1.5000	1.5200	1.2800	1.4500	+1.399%	9,047	+10.345%
2021-01-27	1.5000	1.5000	1.2500	1.4300	-11.739%	162,381	+11.888%
2021-01-26	1.5000	1.6300	1.5000	1.6202	+11.738%	17,016	-1.247%
2021-01-25	1.4700	1.5900	1.4500	1.4500	-4.605%	145,590	+10.345%
2021-01-22	1.5100	1.5500	1.4700	1.5200	-5.000%	80,260	+5.263%
2021-01-21	1.6500	1.6500	1.4600	1.6000	+6.667%	52,193	0.000%
2021-01-20	1.5699	1.5700	1.4750	1.5000	-2.913%	84,612	+6.667%
2021-01-19	1.5500	1.5800	1.4992	1.5450	-0.323%	17,197	+3.560%
2021-01-15	1.6200	1.6300	1.4000	1.5500	-5.488%	61,310	+3.226%
2021-01-14	1.5501	1.6900	1.5500	1.6400	+5.806%	10,461	-2.439%
2021-01-13	1.6500	1.6600	1.5000	1.5500	-1.274%	44,186	+3.226%
2021-01-12	1.5500	1.6900	1.5000	1.5700	+1.284%	18,149	+1.911%
2021-01-11	1.5000	1.6250	1.5000	1.5501	+3.340%	9,610	+3.219%
2021-01-08	1.4202	1.5570	1.4200	1.5000	+5.634%	19,163	+6.667%
2021-01-07	1.4100	1.4300	1.3700	1.4200	0.000%	33,277	+12.676%
2021-01-06	1.4700	1.4700	1.4200	1.4200	-4.054%	9,320	+12.676%
2021-01-05	1.4800	1.4800	1.4800	1.4800	0.000%	1,740	+8.108%
2021-01-04	1.4500	1.4900	1.4100	1.4800	+2.069%	1,995	+8.108%
2020-12-31	1.4200	1.5100	1.3600	1.4500	-6.452%	23,501	+10.345%
2020-12-30	1.5100	1.5999	1.4000	1.5500	+0.013%	42,336	+3.226%
2020-12-29	1.7100	1.7450	1.5000	1.5498	-9.368%	41,952	+3.239%
2020-12-28	1.5200	1.9800	1.4700	1.7100	+11.765%	130,695	-6.433%
2020-12-24	1.5800	1.5800	1.4200	1.5300	-3.165%	8,459	+4.575%
2020-12-23	1.5000	1.6000	1.4900	1.5800	+5.333%	129,932	+1.266%
2020-12-22	1.6000	1.6200	1.4300	1.5000	-5.997%	114,256	+6.667%
2020-12-21	1.6700	1.6700	1.4250	1.5957	-4.449%	234,411	+0.269%
2020-12-18	1.4000	1.6800	1.3500	1.6700	+21.898%	91,614	-4.192%
2020-12-17	1.4000	1.4000	1.3700	1.3700	+1.481%	5,150	+16.788%
2020-12-16	1.4600	1.4800	1.3500	1.3500	-16.923%	2,951	+18.519%
2020-12-15	1.6700	1.6700	1.5000	1.6250	-2.695%	9,200	-1.538%
2020-12-14	1.5800	1.6850	1.4600	1.6700	+15.172%	19,674	-4.192%
2020-12-11	1.4000	1.6000	1.4000	1.4500	+3.571%	1,551	+10.345%
2020-12-10	1.4500	1.4500	1.3500	1.4000	+16.667%	2,132	+14.286%
2020-12-09	1.2200	1.2500	1.2000	1.2000	-7.692%	1,002	+33.333%
2020-12-08	1.2700	1.3000	1.0800	1.3000	+8.333%	26,397	+23.077%
2020-12-07	1.1500	1.7200	1.1000	1.2000	+10.092%	16,560	+33.333%
2020-12-04	1.1000	1.1000	1.0600	1.0900	-0.909%	1,652	+46.789%
2020-12-03	1.1500	1.1500	1.0900	1.1000	+0.009%	25,208	+45.455%
2020-12-02	1.0750	1.0999	1.0750	1.0999	+4.752%	1,000	+45.468%
2020-12-01	1.1500	1.1500	1.0500	1.0500	0.000%	1,498	+52.381%

.dark-mode .kSrRND{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kSrRND{ color: #333333; background-color: white; border: 2px solid #333333; }AMHCWAmplitude Healthcare Acquisition Corporation Warrantsstock NASDAQ

AMHCW
Amplitude Healthcare Acquisition Corporation Warrants
stock NASDAQ