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 (%)
Mar 31, 2022 4.150 4.340 4.120 4.120 3,022 -0.10(-2.37%)
Mar 30, 2022 4.310 4.310 4.200 4.220 4,126 -0.21(-4.74%)
Mar 29, 2022 4.450 4.450 4.260 4.430 6,495 -0.12(-2.64%)
Mar 28, 2022 4.500 4.660 4.300 4.550 2,450 -0.09(-1.94%)
Mar 25, 2022 4.730 4.733 4.610 4.640 3,415 +0.02(+0.43%)
Mar 24, 2022 4.920 4.970 4.620 4.620 1,584 +0.00(+0.00%)
Mar 23, 2022 4.700 4.990 4.610 4.620 3,112 -0.03(-0.65%)
Mar 22, 2022 4.640 4.770 4.540 4.650 5,676 +0.01(+0.22%)
Mar 21, 2022 4.490 4.790 4.490 4.640 2,598 +0.02(+0.43%)
Mar 18, 2022 4.950 4.955 4.620 4.620 4,415 -0.03(-0.59%)
Mar 17, 2022 4.507 4.930 4.507 4.647 5,905 +0.07(+1.47%)
Mar 16, 2022 4.530 4.990 4.500 4.580 4,451 +0.05(+1.10%)
Mar 15, 2022 4.616 4.616 4.500 4.530 1,899 -0.08(-1.63%)
Mar 14, 2022 4.860 4.860 4.605 4.605 438 -0.29(-6.02%)
Mar 11, 2022 4.890 5.101 4.750 4.900 20,870 -0.13(-2.58%)
Mar 10, 2022 5.000 5.030 4.760 5.030 1,780 +0.03(+0.60%)
Mar 09, 2022 4.750 5.110 4.750 5.000 21,979 +0.31(+6.61%)
Mar 08, 2022 4.590 4.840 4.480 4.690 10,369 +0.11(+2.40%)
Mar 07, 2022 4.550 4.837 4.427 4.580 6,558 +0.07(+1.55%)
Mar 04, 2022 4.790 4.850 4.510 4.510 13,355 -0.14(-3.01%)
Mar 03, 2022 4.620 4.750 4.620 4.650 2,272 -0.08(-1.69%)
Mar 02, 2022 5.120 5.120 4.551 4.730 7,678 -0.39(-7.62%)
Mar 01, 2022 4.430 5.120 4.430 5.120 9,146 +0.63(+14.03%)
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%)
Dec 01, 2021 9.850 10.38 9.580 9.724 5,045 +0.37(+4.00%)
Nov 30, 2021 10.04 10.45 9.310 9.350 11,054 -1.03(-9.92%)
Nov 29, 2021 11.75 12.28 10.38 10.38 8,780 -0.42(-3.85%)
Nov 26, 2021 10.72 10.80 10.72 10.80 445 +0.44(+4.21%)
Nov 24, 2021 10.24 10.71 10.22 10.36 4,227 -0.22(-2.08%)
Nov 23, 2021 11.60 11.60 10.00 10.58 7,479 -0.51(-4.60%)
Nov 22, 2021 11.50 12.07 11.09 11.09 8,741 -0.32(-2.80%)
Nov 19, 2021 11.72 12.17 11.25 11.41 6,565 -0.78(-6.42%)
Nov 18, 2021 12.18 12.19 12.19 12.19 2,737 +0.40(+3.41%)
Nov 17, 2021 11.76 12.27 11.70 11.79 4,088 -0.22(-1.83%)
Nov 16, 2021 11.85 12.66 11.70 12.01 4,129 +0.68(+6.00%)
Nov 15, 2021 11.64 12.53 11.14 11.33 9,220 -0.65(-5.43%)
Nov 12, 2021 12.19 12.59 11.77 11.98 8,192 -0.48(-3.85%)
Nov 11, 2021 12.12 12.46 11.80 12.46 10,684 +0.10(+0.81%)
Nov 10, 2021 12.77 12.36 7,923 -0.62(-4.78%)
Nov 09, 2021 12.52 13.00 12.52 12.98 4,555 -0.23(-1.74%)
Nov 08, 2021 12.52 13.44 12.52 13.21 1,766 +0.61(+4.84%)
Nov 05, 2021 12.81 13.01 12.57 12.60 3,765 -0.44(-3.37%)
Nov 04, 2021 13.31 13.88 12.66 13.04 12,458 -0.28(-2.10%)
Nov 03, 2021 12.87 13.45 12.60 13.32 9,238 +0.76(+6.05%)
Nov 02, 2021 12.89 12.89 12.50 12.56 2,759 +0.25(+2.03%)
Nov 01, 2021 12.51 12.60 12.23 12.31 6,225 -0.29(-2.30%)
Oct 29, 2021 12.92 13.40 12.37 12.60 15,901 +0.32(+2.61%)
Oct 28, 2021 12.05 13.80 11.99 12.28 15,216 +0.00(+0.00%)
Oct 27, 2021 12.74 13.21 12.00 12.28 11,714 -0.03(-0.24%)
Oct 26, 2021 13.10 12.31 12.31 12,067 -0.44(-3.45%)
Oct 25, 2021 12.52 13.04 12.36 12.75 8,934 +0.17(+1.35%)
Oct 22, 2021 13.51 13.78 11.82 12.58 21,381 -1.03(-7.57%)
Oct 21, 2021 13.89 14.82 13.50 13.61 11,049 -0.30(-2.16%)
Oct 20, 2021 13.57 14.45 13.57 13.91 13,727 +0.61(+4.59%)
Oct 19, 2021 12.52 13.73 12.07 13.30 14,973 +0.48(+3.74%)
Oct 18, 2021 12.49 13.64 12.49 12.82 18,438 +0.35(+2.81%)
Oct 15, 2021 11.36 12.59 11.36 12.47 16,546 +1.03(+9.00%)
Oct 14, 2021 11.30 11.60 11.13 11.44 6,591 +0.34(+3.06%)
Oct 13, 2021 11.67 11.67 11.10 11.10 2,767 -0.40(-3.48%)
Oct 12, 2021 11.92 11.93 11.04 11.50 4,949 -0.52(-4.29%)
Oct 11, 2021 12.72 12.72 11.65 12.02 121,601 -0.81(-6.35%)
Oct 08, 2021 12.72 13.02 12.63 12.83 1,841 -0.17(-1.31%)
Oct 07, 2021 13.46 13.46 13.00 13.00 7,168 -0.37(-2.77%)
Oct 06, 2021 13.11 13.70 13.08 13.37 1,486 +0.36(+2.77%)
Oct 05, 2021 13.15 13.58 13.00 13.01 4,340 -0.26(-1.96%)
Oct 04, 2021 13.56 13.75 13.27 13.27 4,161 -0.35(-2.57%)
Oct 01, 2021 13.29 13.90 13.00 13.62 15,138 +0.12(+0.89%)
Sep 30, 2021 13.59 13.76 13.01 13.50 8,384 +0.09(+0.67%)
Sep 29, 2021 13.60 14.13 13.20 13.41 16,279 -0.36(-2.61%)
Sep 28, 2021 13.45 14.17 13.45 13.77 21,705 +0.46(+3.46%)
Sep 27, 2021 13.30 13.81 13.01 13.31 22,272 -0.21(-1.55%)
Sep 24, 2021 14.22 14.22 13.21 13.52 12,836 -0.30(-2.17%)
Sep 23, 2021 13.85 14.06 13.60 13.82 57,112 -0.18(-1.29%)
Sep 22, 2021 14.90 15.46 13.68 14.00 24,585 -0.91(-6.10%)
Sep 21, 2021 13.78 15.24 13.76 14.91 29,307 +0.91(+6.50%)
Sep 20, 2021 15.38 15.96 13.91 14.00 16,736 -1.40(-9.09%)
Sep 17, 2021 15.79 16.27 15.40 15.40 10,139 -0.20(-1.28%)
Sep 16, 2021 16.86 16.86 15.10 15.60 27,387 -1.11(-6.64%)
Sep 15, 2021 16.00 16.85 15.08 16.71 56,814 +0.47(+2.89%)
Sep 14, 2021 17.04 17.33 16.24 16.24 14,632 -0.76(-4.47%)
Sep 13, 2021 17.20 17.20 16.65 17.00 8,886 -0.21(-1.22%)
Sep 10, 2021 16.99 17.35 16.28 17.21 10,284 +0.36(+2.14%)
Sep 09, 2021 17.01 17.01 16.33 16.85 19,918 -0.06(-0.35%)
Sep 08, 2021 17.57 18.04 16.28 16.91 16,614 -0.82(-4.62%)
Sep 07, 2021 18.16 18.68 17.55 17.73 11,554 -0.37(-2.04%)
Sep 03, 2021 18.00 18.86 18.00 18.10 24,531 +0.19(+1.06%)
Sep 02, 2021 18.00 18.00 17.50 17.91 4,427 +0.21(+1.19%)
Sep 01, 2021 17.90 18.00 17.51 17.70 13,638 -0.11(-0.62%)
Aug 31, 2021 17.79 18.20 17.50 17.81 11,781 -0.30(-1.66%)
Aug 30, 2021 18.22 18.22 17.96 18.11 3,440 +0.04(+0.22%)
Aug 27, 2021 18.25 18.25 17.64 18.07 3,074 -0.07(-0.41%)
Aug 26, 2021 18.06 18.50 17.90 18.14 28,315 +0.31(+1.77%)
Aug 25, 2021 17.26 17.83 17.20 17.83 6,277 +1.41(+8.59%)
Aug 24, 2021 16.42 17.11 16.10 16.42 8,026 +0.12(+0.74%)
Aug 23, 2021 16.63 16.97 16.15 16.30 6,987 -0.16(-0.97%)
Aug 20, 2021 16.55 16.99 16.25 16.46 7,724 +0.17(+1.04%)
Aug 19, 2021 17.06 17.26 16.29 16.29 9,373 -0.46(-2.75%)
Aug 18, 2021 16.37 16.87 16.37 16.75 7,859 +0.12(+0.72%)
Aug 17, 2021 16.67 16.80 16.55 16.63 4,281 -0.17(-1.01%)
Aug 16, 2021 17.17 17.22 16.80 16.80 7,633 +0.00(+0.00%)
Aug 13, 2021 17.00 17.47 16.62 16.80 5,623 -0.20(-1.18%)
Aug 12, 2021 17.00 17.44 17.00 17.00 4,439 -0.49(-2.80%)
Aug 11, 2021 17.24 18.10 17.00 17.49 24,601 -0.11(-0.63%)
Aug 10, 2021 18.66 18.66 17.20 17.60 65,820 -1.10(-5.88%)
Aug 09, 2021 19.50 19.50 18.55 18.70 14,912 -0.05(-0.27%)
Aug 06, 2021 19.48 19.48 18.41 18.75 11,399 -0.35(-1.83%)
Aug 05, 2021 18.85 19.54 18.50 19.10 22,649 +0.75(+4.09%)
Aug 04, 2021 19.72 19.75 18.05 18.35 106,194 -1.66(-8.30%)
Aug 03, 2021 21.36 22.00 19.68 20.01 33,922 +0.11(+0.55%)
Aug 02, 2021 21.05 22.00 19.86 19.90 55,817 +0.35(+1.79%)
Jul 30, 2021 20.01 20.74 19.20 19.55 14,272 -0.55(-2.74%)
Jul 29, 2021 22.75 22.75 20.01 20.10 37,447 -1.89(-8.59%)
Jul 28, 2021 19.85 21.99 19.84 21.99 7,356 +1.74(+8.59%)
Jul 27, 2021 20.90 21.46 20.13 20.25 14,997 -0.66(-3.16%)
Jul 26, 2021 21.37 21.50 20.59 20.91 26,518 -0.81(-3.73%)
Jul 23, 2021 21.36 21.85 21.18 21.72 52,779 +0.12(+0.56%)
Jul 22, 2021 21.60 22.07 21.60 21.60 63,697 +0.00(+0.00%)
Jul 21, 2021 22.40 22.40 21.27 21.60 114,036 +0.02(+0.09%)
Jul 20, 2021 21.95 22.50 21.17 21.58 50,216 +0.61(+2.91%)
Jul 19, 2021 21.75 21.95 20.56 20.97 62,581 +1.41(+7.21%)
Jul 16, 2021 18.15 20.10 18.15 19.56 22,700 +1.02(+5.50%)
Jul 15, 2021 21.95 22.00 18.50 18.54 66,319 -3.46(-15.73%)
Jul 14, 2021 22.30 22.78 21.41 22.00 44,486 -0.53(-2.35%)
Jul 13, 2021 22.30 22.86 22.12 22.53 70,247 +1.23(+5.76%)
Jul 12, 2021 21.09 21.52 21.00 21.30 9,056 -0.02(-0.08%)
Jul 09, 2021 21.89 22.87 21.30 21.32 37,970 -0.52(-2.39%)
Jul 08, 2021 19.72 22.61 19.43 21.84 56,113 +2.08(+10.53%)
Jul 07, 2021 20.00 20.45 19.76 19.76 23,404 -0.03(-0.15%)
Jul 06, 2021 19.87 19.93 18.68 19.79 3,863 +0.68(+3.56%)
Jul 02, 2021 18.52 19.75 18.02 19.11 14,037 +0.31(+1.65%)
Jul 01, 2021 19.32 19.45 18.80 18.80 35,415 -0.80(-4.08%)
Jun 30, 2021 18.21 19.88 18.00 19.60 141,792 +1.44(+7.93%)
Jun 29, 2021 16.52 18.25 16.52 18.16 120,824 +1.35(+8.03%)
Jun 28, 2021 17.00 17.47 16.03 16.81 114,968 -0.39(-2.27%)
Jun 25, 2021 17.35 17.50 17.04 17.20 62,326 +0.80(+4.88%)
Jun 24, 2021 16.00 17.02 15.76 16.40 10,910 +0.42(+2.63%)
Jun 23, 2021 15.65 16.10 15.50 15.98 57,718 +0.03(+0.19%)
Jun 22, 2021 16.20 16.32 15.56 15.95 69,658 -0.28(-1.73%)
Jun 21, 2021 17.25 17.69 16.19 16.23 71,999 -0.82(-4.81%)
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.