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 (%)
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%)
Aug 01, 2022 2.750 2.750 2.620 2.640 11,465 -0.14(-5.04%)
Jul 29, 2022 2.780 2.910 2.780 2.780 9,961 +0.03(+1.09%)
Jul 28, 2022 2.710 2.780 2.710 2.750 3,256 -0.05(-1.79%)
Jul 27, 2022 2.930 2.930 2.782 2.800 3,696 -0.02(-0.53%)
Jul 26, 2022 2.910 2.910 2.815 2.815 3,123 +0.02(+0.54%)
Jul 25, 2022 2.800 2.801 2.740 2.800 3,747 +0.00(+0.00%)
Jul 22, 2022 2.900 2.950 2.790 2.800 9,963 -0.01(-0.36%)
Jul 21, 2022 2.790 2.820 2.750 2.810 1,105 +0.08(+2.93%)
Jul 20, 2022 2.850 2.865 2.720 2.730 18,717 -0.16(-5.54%)
Jul 19, 2022 2.810 2.930 2.760 2.890 24,737 +0.19(+7.04%)
Jul 18, 2022 2.830 2.900 2.700 2.700 2,926 +0.00(+0.00%)
Jul 15, 2022 2.850 2.860 2.680 2.700 17,086 -0.04(-1.46%)
Jul 14, 2022 2.750 2.880 2.730 2.740 10,368 -0.01(-0.36%)
Jul 13, 2022 2.800 2.900 2.750 2.750 3,797 -0.09(-3.17%)
Jul 12, 2022 2.900 2.900 2.810 2.840 3,276 +0.00(+0.00%)
Jul 11, 2022 3.040 3.160 2.750 2.840 17,528 -0.12(-4.05%)
Jul 08, 2022 2.850 2.970 2.780 2.960 20,684 +0.11(+3.86%)
Jul 07, 2022 2.870 2.940 2.700 2.850 15,763 +0.08(+2.89%)
Jul 06, 2022 2.730 3.105 2.730 2.770 27,819 +0.04(+1.47%)
Jul 05, 2022 2.690 2.800 2.680 2.730 31,542 +0.06(+2.25%)
Jul 01, 2022 2.690 2.808 2.520 2.670 7,157 +0.02(+0.75%)
Jun 30, 2022 2.650 2.790 2.520 2.650 10,891 +0.05(+1.92%)
Jun 29, 2022 2.610 2.680 2.560 2.600 1,824 -0.04(-1.52%)
Jun 28, 2022 2.550 2.970 2.530 2.640 10,113 +0.11(+4.35%)
Jun 27, 2022 2.900 2.920 2.520 2.530 23,196 -0.34(-11.85%)
Jun 24, 2022 2.940 2.940 2.800 2.870 3,353 +0.03(+1.06%)
Jun 23, 2022 2.800 3.166 2.750 2.840 7,535 -0.05(-1.73%)
Jun 22, 2022 3.100 3.139 2.520 2.890 10,713 -0.22(-7.07%)
Jun 21, 2022 3.480 3.660 3.010 3.110 9,819 -0.36(-10.37%)
Jun 17, 2022 3.620 3.950 3.470 3.470 18,083 -0.20(-5.45%)
Jun 16, 2022 3.720 3.720 3.620 3.670 2,221 -0.13(-3.42%)
Jun 15, 2022 3.720 3.800 3.720 3.800 922 +0.00(+0.00%)
Jun 14, 2022 4.000 4.000 3.800 3.800 1,424 -0.24(-5.94%)
Jun 13, 2022 3.850 4.540 3.850 4.040 22,878 +0.04(+1.00%)
Jun 10, 2022 4.010 4.122 4.000 4.000 12,324 -0.02(-0.50%)
Jun 09, 2022 4.000 4.130 4.000 4.020 6,979 -0.15(-3.60%)
Jun 08, 2022 3.770 4.170 3.770 4.170 4,983 +0.17(+4.12%)
Jun 07, 2022 3.940 4.100 3.778 4.005 15,171 +0.11(+2.82%)
Jun 06, 2022 3.920 3.975 3.740 3.895 7,848 -0.10(-2.62%)
Jun 03, 2022 3.950 4.000 3.791 4.000 7,373 +0.00(+0.00%)
Jun 02, 2022 4.120 4.120 3.955 4.000 4,952 -0.10(-2.44%)
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.