Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambrx Biopharma Inc ADR (NY: AMAM )

10.13 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.510 4.700 4.350 4.490 5,290 +0.09(+2.05%)
Feb 25, 2022 4.250 4.450 4.250 4.400 2,822 +0.14(+3.29%)
Feb 24, 2022 4.440 4.450 4.060 4.260 3,197 -0.18(-4.05%)
Feb 23, 2022 4.530 4.530 4.400 4.440 2,043 +0.02(+0.45%)
Feb 22, 2022 4.290 4.540 4.290 4.420 2,558 +0.17(+4.00%)
Feb 18, 2022 4.250 0 -0.05(-1.16%)
Feb 17, 2022 4.140 4.470 4.140 4.300 3,021 +0.05(+1.18%)
Feb 16, 2022 4.070 4.410 4.070 4.250 6,616 +0.12(+2.91%)
Feb 15, 2022 4.030 4.270 4.030 4.130 22,983 +0.06(+1.47%)
Feb 14, 2022 4.400 4.400 4.040 4.070 11,840 -0.33(-7.50%)
Feb 11, 2022 4.565 4.660 4.400 4.400 5,232 +0.05(+1.15%)
Feb 10, 2022 4.270 4.670 4.270 4.350 30,589 +0.07(+1.64%)
Feb 09, 2022 4.460 4.535 4.210 4.280 13,375 -0.03(-0.70%)
Feb 08, 2022 4.420 4.510 4.200 4.310 11,063 -0.01(-0.23%)
Feb 07, 2022 4.270 4.645 4.221 4.320 9,499 +0.25(+6.14%)
Feb 04, 2022 4.520 4.520 4.010 4.070 6,237 -0.23(-5.35%)
Feb 03, 2022 4.610 4.240 4.300 16,035 -0.29(-6.32%)
Feb 02, 2022 5.040 5.040 4.590 4.590 8,495 -0.43(-8.57%)
Feb 01, 2022 4.800 5.330 4.740 5.020 19,748 +0.18(+3.72%)
Jan 31, 2022 5.040 5.180 4.480 4.840 27,669 +0.18(+3.86%)
Jan 28, 2022 4.940 4.940 4.441 4.660 26,191 -0.32(-6.43%)
Jan 27, 2022 5.240 5.270 4.850 4.980 21,116 -0.05(-0.99%)
Jan 26, 2022 5.200 5.860 4.860 5.030 23,605 -0.14(-2.71%)
Jan 25, 2022 5.240 5.390 4.980 5.170 25,904 +0.05(+1.08%)
Jan 24, 2022 5.040 5.207 5.030 5.115 9,997 +0.06(+1.09%)
Jan 21, 2022 5.300 5.680 4.880 5.060 19,613 -0.28(-5.24%)
Jan 20, 2022 5.520 5.949 5.020 5.340 26,325 -0.16(-2.91%)
Jan 19, 2022 6.320 6.320 5.500 5.500 20,015 -0.63(-10.28%)
Jan 18, 2022 5.900 6.980 5.470 6.130 26,688 +0.03(+0.49%)
Jan 14, 2022 6.100 0 +0.07(+1.16%)
Jan 13, 2022 7.270 7.270 6.030 6.030 14,448 -0.72(-10.67%)
Jan 12, 2022 6.730 7.000 6.050 6.750 30,845 -0.15(-2.17%)
Jan 11, 2022 7.450 7.500 6.530 6.900 26,444 -0.54(-7.25%)
Jan 10, 2022 7.700 7.885 7.050 7.439 14,334 -0.25(-3.26%)
Jan 07, 2022 8.630 8.630 7.550 7.690 21,291 -0.77(-9.10%)
Jan 06, 2022 8.510 9.030 8.100 8.460 13,132 -0.31(-3.53%)
Jan 05, 2022 9.520 9.520 8.530 8.770 77,399 -0.08(-0.90%)
Jan 04, 2022 9.000 9.170 8.620 8.850 35,611 -0.15(-1.67%)
Jan 03, 2022 9.000 9.460 8.820 9.000 29,031 -0.03(-0.33%)
Dec 31, 2021 9.000 9.215 9.000 9.030 3,078 +0.03(+0.33%)
Dec 30, 2021 8.990 9.240 8.610 9.000 26,213 -0.10(-1.10%)
Dec 29, 2021 9.100 9.312 8.910 9.100 24,652 +0.10(+1.11%)
Dec 28, 2021 9.120 9.120 8.490 9.000 24,954 -0.12(-1.32%)
Dec 27, 2021 8.740 9.328 8.725 9.120 17,827 +0.06(+0.66%)
Dec 23, 2021 9.690 9.690 8.710 9.060 18,479 -0.15(-1.63%)
Dec 22, 2021 9.630 10.34 8.700 9.210 42,953 -0.79(-7.90%)
Dec 21, 2021 8.670 10.42 8.440 10.00 75,125 +1.57(+18.69%)
Dec 20, 2021 8.890 8.950 8.150 8.425 19,372 -0.52(-5.87%)
Dec 17, 2021 9.180 9.470 8.800 8.950 20,937 -0.38(-4.07%)
Dec 16, 2021 9.050 10.11 9.000 9.330 43,989 +0.01(+0.11%)
Dec 15, 2021 9.910 9.910 8.550 9.320 25,542 -0.49(-4.99%)
Dec 14, 2021 9.530 9.939 9.295 9.810 21,480 +0.10(+1.03%)
Dec 13, 2021 9.160 10.28 9.160 9.710 28,155 +0.54(+5.89%)
Dec 10, 2021 9.500 10.18 9.030 9.170 25,129 -0.01(-0.11%)
Dec 09, 2021 9.550 10.50 8.390 9.180 81,489 +0.95(+11.54%)
Dec 08, 2021 8.500 9.000 7.800 8.230 15,158 -0.31(-3.63%)
Dec 07, 2021 8.000 8.700 8.000 8.540 7,627 +0.43(+5.30%)
Dec 06, 2021 9.200 9.200 7.820 8.110 14,938 -0.84(-9.39%)
Dec 03, 2021 9.070 9.587 8.400 8.950 8,475 -0.30(-3.24%)
Dec 02, 2021 9.470 9.990 9.250 9.250 5,322 -0.47(-4.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.