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, 2023 5.650 6.480 5.550 6.430 2,714,051 +0.84(+15.03%)
Feb 27, 2023 4.820 5.680 4.690 5.590 3,463,286 +0.56(+11.13%)
Feb 24, 2023 5.470 5.850 4.730 5.030 5,746,011 -1.50(-22.97%)
Feb 23, 2023 4.560 7.390 4.450 6.530 36,901,132 +1.97(+43.20%)
Feb 22, 2023 4.150 4.620 3.640 4.560 4,739,183 +0.01(+0.22%)
Feb 21, 2023 3.310 5.450 3.310 4.550 53,691,936 +1.30(+40.00%)
Feb 17, 2023 2.380 3.280 2.250 3.250 8,109,496 +0.47(+16.91%)
Feb 16, 2023 2.120 3.740 2.115 2.780 50,697,076 +0.97(+53.59%)
Feb 15, 2023 1.600 1.920 1.600 1.810 367,618 +0.21(+13.12%)
Feb 14, 2023 1.450 1.660 1.450 1.600 187,176 +0.12(+8.11%)
Feb 13, 2023 1.430 1.520 1.280 1.480 356,807 +0.02(+1.37%)
Feb 10, 2023 1.560 1.560 1.410 1.460 314,959 -0.14(-8.75%)
Feb 09, 2023 1.690 1.690 1.600 1.600 104,409 -0.06(-3.61%)
Feb 08, 2023 1.700 1.760 1.640 1.660 931,472 -0.04(-2.35%)
Feb 07, 2023 1.830 1.830 1.650 1.700 188,062 -0.09(-5.03%)
Feb 06, 2023 1.820 1.830 1.750 1.790 118,080 -0.01(-0.56%)
Feb 03, 2023 1.850 1.920 1.749 1.800 330,995 -0.05(-2.70%)
Feb 02, 2023 1.880 1.920 1.771 1.850 278,976 -0.03(-1.60%)
Feb 01, 2023 1.840 1.950 1.810 1.880 307,036 -0.01(-0.53%)
Jan 31, 2023 1.970 2.000 1.850 1.890 356,475 -0.12(-5.97%)
Jan 30, 2023 1.970 2.150 1.940 2.010 378,234 +0.06(+3.08%)
Jan 27, 2023 1.930 2.030 1.910 1.950 225,843 +0.05(+2.63%)
Jan 26, 2023 2.030 2.030 1.860 1.900 403,058 -0.11(-5.47%)
Jan 25, 2023 2.170 2.170 2.010 2.010 337,813 -0.15(-6.94%)
Jan 24, 2023 1.930 2.250 1.930 2.160 721,298 +0.25(+13.09%)
Jan 23, 2023 1.990 2.015 1.860 1.910 280,245 -0.08(-4.02%)
Jan 20, 2023 2.010 2.020 1.908 1.990 164,127 +0.07(+3.65%)
Jan 19, 2023 1.910 2.019 1.910 1.920 256,374 -0.05(-2.54%)
Jan 18, 2023 2.180 2.180 1.970 1.970 462,661 -0.21(-9.63%)
Jan 17, 2023 2.240 2.310 2.050 2.180 509,540 -0.06(-2.68%)
Jan 13, 2023 2.310 2.600 2.190 2.240 774,887 -0.03(-1.32%)
Jan 12, 2023 2.220 2.390 2.160 2.270 686,927 +0.05(+2.25%)
Jan 11, 2023 2.390 2.610 2.110 2.220 1,131,884 -0.26(-10.48%)
Jan 10, 2023 2.160 2.810 2.150 2.480 3,778,694 +0.36(+16.98%)
Jan 09, 2023 2.100 2.200 1.960 2.120 758,995 -0.08(-3.64%)
Jan 06, 2023 2.030 2.330 1.950 2.200 1,157,254 +0.22(+11.11%)
Jan 05, 2023 1.970 2.450 1.880 1.980 1,621,727 +0.01(+0.51%)
Jan 04, 2023 1.990 2.130 1.900 1.970 423,453 -0.10(-4.83%)
Jan 03, 2023 2.150 2.250 1.861 2.070 792,689 -0.20(-8.81%)
Dec 30, 2022 1.580 2.389 1.570 2.270 2,732,181 +0.64(+39.26%)
Dec 29, 2022 1.560 1.730 1.530 1.630 344,042 +0.08(+5.16%)
Dec 28, 2022 1.690 1.700 1.500 1.550 377,415 -0.14(-8.28%)
Dec 27, 2022 1.690 1.860 1.520 1.690 869,409 +0.07(+4.32%)
Dec 23, 2022 1.640 1.740 1.450 1.620 781,975 -0.02(-1.22%)
Dec 22, 2022 1.890 1.900 1.590 1.640 753,358 -0.32(-16.33%)
Dec 21, 2022 2.010 2.118 1.850 1.960 959,832 -0.05(-2.49%)
Dec 20, 2022 1.950 2.110 1.850 2.010 1,489,200 -0.10(-4.74%)
Dec 19, 2022 2.270 2.290 1.930 2.110 3,236,243 -0.26(-10.97%)
Dec 16, 2022 2.070 3.100 2.070 2.370 22,453,624 +0.12(+5.33%)
Dec 15, 2022 2.080 2.440 1.920 2.250 4,166,520 +0.11(+5.14%)
Dec 14, 2022 2.040 2.450 1.900 2.140 10,820,219 +0.10(+4.90%)
Dec 13, 2022 2.430 2.720 1.850 2.040 9,970,811 -0.82(-28.67%)
Dec 12, 2022 3.130 3.460 2.500 2.860 28,376,504 -1.68(-37.00%)
Dec 09, 2022 1.170 4.540 1.130 4.540 123,794,312 +4.13(+1007.59%)
Dec 08, 2022 0.4999 0.5000 0.3800 0.4099 808,516 -0.06(-12.82%)
Dec 07, 2022 0.5400 0.5407 0.4620 0.4702 1,153,790 -0.03(-5.96%)
Dec 06, 2022 0.5452 0.5700 0.4902 0.5000 1,643,610 -0.02(-3.81%)
Dec 05, 2022 0.5100 0.5600 0.4897 0.5198 784,265 +0.02(+3.96%)
Dec 02, 2022 0.5200 0.5333 0.4800 0.5000 134,294 +0.02(+4.17%)
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.