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%)
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.