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 (%)
Oct 31, 2022 0.9900 0.9900 0.9128 0.9770 13,512 -0.00(-0.31%)
Oct 28, 2022 0.9800 0.9900 0.9800 0.9800 2,228 +0.00(+0.00%)
Oct 27, 2022 1.030 1.040 0.9800 0.9800 23,753 -0.05(-4.85%)
Oct 26, 2022 1.100 1.100 1.025 1.030 4,989 +0.00(+0.00%)
Oct 25, 2022 1.010 1.040 1.010 1.030 11,175 +0.00(+0.00%)
Oct 24, 2022 1.030 1.039 1.030 1.030 1,178 -0.00(-0.01%)
Oct 21, 2022 1.050 1.100 1.020 1.030 29,043 -0.02(-1.90%)
Oct 20, 2022 1.120 1.120 1.050 1.050 21,093 -0.08(-7.08%)
Oct 19, 2022 1.210 1.250 1.130 1.130 30,579 -0.19(-14.39%)
Oct 18, 2022 1.370 1.390 1.310 1.320 19,722 +0.01(+0.76%)
Oct 17, 2022 1.490 1.490 1.247 1.310 56,323 +0.14(+11.97%)
Oct 14, 2022 1.230 1.230 1.110 1.170 8,155 +0.04(+3.54%)
Oct 13, 2022 1.210 1.210 1.090 1.130 6,455 +0.01(+0.89%)
Oct 12, 2022 1.190 1.190 1.080 1.120 12,018 +0.02(+1.82%)
Oct 11, 2022 1.100 1.106 1.100 1.100 7,968 +0.00(+0.00%)
Oct 10, 2022 1.120 1.120 1.100 1.100 5,253 -0.02(-1.79%)
Oct 07, 2022 1.200 1.210 1.100 1.120 13,360 -0.09(-7.44%)
Oct 06, 2022 1.250 1.310 1.180 1.210 12,269 +0.05(+4.31%)
Oct 05, 2022 1.120 1.230 1.110 1.160 22,238 +0.06(+5.45%)
Oct 04, 2022 1.100 1.100 1.095 1.100 4,123 +0.00(+0.00%)
Oct 03, 2022 1.350 1.350 1.100 1.100 6,673 +0.02(+1.85%)
Sep 30, 2022 1.100 1.100 1.080 1.080 4,875 -0.02(-1.82%)
Sep 29, 2022 1.120 1.120 1.078 1.100 2,548 +0.03(+2.80%)
Sep 28, 2022 1.060 1.070 1.033 1.070 9,314 +0.01(+0.94%)
Sep 27, 2022 1.100 1.100 1.030 1.060 5,517 -0.01(-0.93%)
Sep 26, 2022 1.060 1.070 1.020 1.070 6,188 +0.01(+1.10%)
Sep 23, 2022 1.120 1.120 1.014 1.058 14,411 -0.04(-3.78%)
Sep 22, 2022 1.110 1.160 1.100 1.100 17,067 -0.01(-0.90%)
Sep 21, 2022 1.170 1.170 1.110 1.110 17,624 -0.03(-2.63%)
Sep 20, 2022 1.190 1.200 1.140 1.140 7,577 -0.03(-2.56%)
Sep 19, 2022 1.200 1.200 1.140 1.170 10,804 -0.04(-3.31%)
Sep 16, 2022 1.250 1.270 1.170 1.210 13,764 -0.07(-5.47%)
Sep 15, 2022 1.270 1.364 1.270 1.280 7,485 +0.02(+1.59%)
Sep 14, 2022 1.220 1.330 1.170 1.260 20,435 +0.02(+1.61%)
Sep 13, 2022 1.260 1.310 1.220 1.240 37,819 -0.03(-2.36%)
Sep 12, 2022 1.420 1.420 1.210 1.270 80,350 -0.10(-7.64%)
Sep 09, 2022 1.410 1.475 1.370 1.375 59,336 -0.01(-1.08%)
Sep 08, 2022 1.510 1.520 1.390 1.390 57,549 -0.12(-7.95%)
Sep 07, 2022 1.600 1.760 1.510 1.510 11,523 -0.07(-4.43%)
Sep 06, 2022 1.770 1.770 1.550 1.580 27,353 +0.03(+1.94%)
Sep 02, 2022 1.540 1.770 1.475 1.550 161,583 -0.02(-1.27%)
Sep 01, 2022 1.580 1.780 1.490 1.570 134,552 -0.08(-4.85%)
Aug 31, 2022 1.780 1.780 1.580 1.650 112,087 -0.10(-5.71%)
Aug 30, 2022 1.830 1.895 1.720 1.750 38,351 -0.07(-3.85%)
Aug 29, 2022 1.900 1.900 1.760 1.820 34,288 -0.07(-3.70%)
Aug 26, 2022 1.910 1.935 1.860 1.890 9,566 -0.02(-1.05%)
Aug 25, 2022 1.920 2.000 1.850 1.910 111,086 +0.01(+0.53%)
Aug 24, 2022 1.930 2.060 1.860 1.900 117,041 -0.02(-1.04%)
Aug 23, 2022 1.880 2.080 1.855 1.920 105,279 +0.05(+2.67%)
Aug 22, 2022 1.950 2.320 1.800 1.870 84,675 -0.08(-4.10%)
Aug 19, 2022 2.090 2.240 1.950 1.950 55,011 -0.12(-5.80%)
Aug 18, 2022 2.270 2.380 2.060 2.070 46,447 -0.23(-10.00%)
Aug 17, 2022 2.520 2.520 2.270 2.300 40,812 -0.26(-10.16%)
Aug 16, 2022 2.440 2.620 2.440 2.560 9,783 +0.11(+4.49%)
Aug 15, 2022 2.360 2.500 2.350 2.450 22,335 -0.01(-0.41%)
Aug 12, 2022 2.300 2.490 2.300 2.460 17,653 +0.13(+5.58%)
Aug 11, 2022 2.250 2.360 2.250 2.330 11,934 +0.08(+3.56%)
Aug 10, 2022 2.360 2.360 2.250 2.250 22,291 -0.06(-2.60%)
Aug 09, 2022 2.410 2.460 2.300 2.310 11,246 -0.07(-2.94%)
Aug 08, 2022 2.350 2.480 2.350 2.380 13,837 +0.01(+0.42%)
Aug 05, 2022 2.350 2.470 2.350 2.370 12,057 +0.02(+0.85%)
Aug 04, 2022 2.430 2.547 2.350 2.350 21,590 -0.07(-2.89%)
Aug 03, 2022 2.550 2.570 2.420 2.420 13,262 +0.09(+3.86%)
Aug 02, 2022 2.600 2.620 2.330 2.330 26,651 -0.31(-11.74%)
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.