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 (%)
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%)
Dec 01, 2022 0.5000 0.5800 0.4700 0.4800 133,815 -0.01(-2.04%)
Nov 30, 2022 0.4500 0.5000 0.4500 0.4900 45,427 +0.04(+8.89%)
Nov 29, 2022 0.4900 0.5000 0.4500 0.4500 85,048 -0.03(-6.25%)
Nov 28, 2022 0.5299 0.5299 0.4700 0.4800 75,706 -0.01(-2.24%)
Nov 25, 2022 0.5400 0.5400 0.4910 0.4910 28,668 -0.00(-0.81%)
Nov 23, 2022 0.5499 0.5499 0.4912 0.4950 79,666 -0.01(-1.00%)
Nov 22, 2022 0.5499 0.5499 0.4910 0.5000 54,816 -0.02(-3.85%)
Nov 21, 2022 0.5010 0.5405 0.5001 0.5200 38,716 +0.00(+0.79%)
Nov 18, 2022 0.5500 0.5500 0.4900 0.5159 104,499 -0.03(-4.89%)
Nov 17, 2022 0.6100 0.6100 0.5423 0.5424 47,258 -0.08(-12.69%)
Nov 16, 2022 0.5966 0.6400 0.5966 0.6212 12,411 -0.06(-8.63%)
Nov 15, 2022 0.8000 0.8000 0.6400 0.6799 24,798 -0.01(-1.54%)
Nov 14, 2022 0.8000 0.8000 0.6888 0.6905 28,390 -0.03(-4.15%)
Nov 11, 2022 0.7100 0.7500 0.6614 0.7204 21,971 +0.02(+2.91%)
Nov 10, 2022 0.7000 0.7464 0.6614 0.7000 10,704 -0.00(-0.31%)
Nov 09, 2022 0.7300 0.7799 0.7000 0.7022 12,727 -0.00(-0.40%)
Nov 08, 2022 0.7999 0.8100 0.7000 0.7050 21,487 -0.02(-3.16%)
Nov 07, 2022 0.7500 0.7899 0.7110 0.7280 13,967 -0.02(-2.93%)
Nov 04, 2022 0.7300 0.8292 0.7250 0.7500 15,574 -0.01(-1.70%)
Nov 03, 2022 0.8200 0.8200 0.7000 0.7630 14,829 -0.04(-4.63%)
Nov 02, 2022 0.9700 0.9699 0.8000 0.8000 20,151 -0.10(-11.60%)
Nov 01, 2022 0.9623 0.9876 0.9000 0.9050 22,947 -0.07(-7.37%)
Oct 31, 2022 0.9900 0.9900 0.9128 0.9770 13,512 -0.00(-0.31%)
Oct 28, 2022 0.9800 0.9900 0.9800 0.9800 2,228 +0.00(+0.00%)
Oct 27, 2022 1.030 1.040 0.9800 0.9800 23,753 -0.05(-4.85%)
Oct 26, 2022 1.100 1.100 1.025 1.030 4,989 +0.00(+0.00%)
Oct 25, 2022 1.010 1.040 1.010 1.030 11,175 +0.00(+0.00%)
Oct 24, 2022 1.030 1.039 1.030 1.030 1,178 -0.00(-0.01%)
Oct 21, 2022 1.050 1.100 1.020 1.030 29,043 -0.02(-1.90%)
Oct 20, 2022 1.120 1.120 1.050 1.050 21,093 -0.08(-7.08%)
Oct 19, 2022 1.210 1.250 1.130 1.130 30,579 -0.19(-14.39%)
Oct 18, 2022 1.370 1.390 1.310 1.320 19,722 +0.01(+0.76%)
Oct 17, 2022 1.490 1.490 1.247 1.310 56,323 +0.14(+11.97%)
Oct 14, 2022 1.230 1.230 1.110 1.170 8,155 +0.04(+3.54%)
Oct 13, 2022 1.210 1.210 1.090 1.130 6,455 +0.01(+0.89%)
Oct 12, 2022 1.190 1.190 1.080 1.120 12,018 +0.02(+1.82%)
Oct 11, 2022 1.100 1.106 1.100 1.100 7,968 +0.00(+0.00%)
Oct 10, 2022 1.120 1.120 1.100 1.100 5,253 -0.02(-1.79%)
Oct 07, 2022 1.200 1.210 1.100 1.120 13,360 -0.09(-7.44%)
Oct 06, 2022 1.250 1.310 1.180 1.210 12,269 +0.05(+4.31%)
Oct 05, 2022 1.120 1.230 1.110 1.160 22,238 +0.06(+5.45%)
Oct 04, 2022 1.100 1.100 1.095 1.100 4,123 +0.00(+0.00%)
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.