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 (%)
Apr 29, 2022 3.880 3.880 3.810 3.810 4,036 +0.15(+4.12%)
Apr 28, 2022 3.650 3.950 3.632 3.659 1,367 -0.00(-0.02%)
Apr 27, 2022 3.540 4.250 3.540 3.660 10,316 +0.16(+4.57%)
Apr 26, 2022 3.730 4.349 3.500 3.500 32,411 -0.18(-4.89%)
Apr 25, 2022 3.810 3.930 3.680 3.680 6,067 -0.13(-3.41%)
Apr 22, 2022 4.040 4.100 3.810 3.810 2,634 -0.23(-5.69%)
Apr 21, 2022 3.940 4.040 3.920 4.040 1,433 -0.02(-0.49%)
Apr 20, 2022 4.100 4.180 4.060 4.060 12,571 -0.04(-0.98%)
Apr 19, 2022 4.110 4.230 4.070 4.100 9,424 +0.35(+9.33%)
Apr 18, 2022 4.060 4.100 3.750 3.750 5,590 -0.25(-6.13%)
Apr 14, 2022 4.150 4.300 3.784 3.995 6,626 -0.13(-3.27%)
Apr 13, 2022 4.230 4.230 3.810 4.130 7,457 +0.13(+3.25%)
Apr 12, 2022 4.180 4.370 4.000 4.000 8,689 -0.10(-2.44%)
Apr 11, 2022 4.200 4.375 4.050 4.100 4,016 -0.07(-1.68%)
Apr 08, 2022 4.170 4.640 4.160 4.170 29,527 -0.18(-4.14%)
Apr 07, 2022 4.400 4.535 4.210 4.350 31,307 +0.26(+6.36%)
Apr 06, 2022 4.030 4.100 3.950 4.090 8,934 +0.02(+0.49%)
Apr 05, 2022 4.150 4.390 4.050 4.070 2,191 -0.13(-3.10%)
Apr 04, 2022 4.500 4.495 4.050 4.200 1,528 +0.12(+2.94%)
Apr 01, 2022 4.110 4.120 4.030 4.080 14,080 -0.04(-0.97%)
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%)
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.