Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambrx Biopharma Inc ADR (NQ: AMAM )

28.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 6, 2024 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 (%)
Jan 31, 2024 27.65 27.80 27.65 27.80 1,577,633 +0.01(+0.04%)
Jan 30, 2024 27.78 27.85 27.77 27.79 1,060,027 +0.00(+0.00%)
Jan 29, 2024 27.73 27.80 27.70 27.79 759,603 +0.03(+0.11%)
Jan 26, 2024 27.74 27.78 27.70 27.76 543,809 -0.01(-0.04%)
Jan 25, 2024 27.75 27.80 27.70 27.77 693,242 +0.12(+0.43%)
Jan 24, 2024 27.85 27.85 27.65 27.65 945,934 -0.09(-0.32%)
Jan 23, 2024 27.80 27.85 27.71 27.74 1,028,615 -0.06(-0.22%)
Jan 22, 2024 27.65 27.87 27.65 27.80 1,537,321 +0.15(+0.54%)
Jan 19, 2024 27.55 27.72 27.55 27.65 750,825 +0.06(+0.22%)
Jan 18, 2024 27.62 27.69 27.37 27.59 1,492,939 +0.00(+0.00%)
Jan 17, 2024 27.74 27.74 27.56 27.59 1,169,384 -0.09(-0.33%)
Jan 16, 2024 27.91 27.91 27.55 27.68 1,004,472 -0.29(-1.04%)
Jan 12, 2024 27.95 28.14 27.85 27.97 2,653,556 -0.12(-0.43%)
Jan 11, 2024 27.63 28.12 27.62 28.09 2,214,690 +0.19(+0.68%)
Jan 10, 2024 27.50 28.15 27.40 27.90 2,952,696 +0.35(+1.27%)
Jan 09, 2024 27.35 27.64 27.30 27.55 5,935,262 +0.08(+0.29%)
Jan 08, 2024 27.04 27.60 26.90 27.47 31,147,156 +13.84(+101.54%)
Jan 05, 2024 13.25 13.69 12.69 13.63 1,576,057 +0.27(+2.02%)
Jan 04, 2024 13.43 13.99 13.27 13.36 642,141 -0.23(-1.69%)
Jan 03, 2024 13.62 14.02 13.14 13.59 515,475 +0.05(+0.37%)
Jan 02, 2024 13.92 14.34 13.39 13.54 711,671 -0.70(-4.92%)
Dec 29, 2023 14.71 14.71 13.87 14.24 790,651 -0.26(-1.79%)
Dec 28, 2023 14.60 14.87 14.19 14.50 563,442 -0.20(-1.36%)
Dec 27, 2023 14.64 14.97 14.20 14.70 1,798,157 +0.16(+1.10%)
Dec 26, 2023 14.67 14.83 14.12 14.54 834,599 +0.26(+1.82%)
Dec 22, 2023 14.16 14.60 13.61 14.28 1,116,745 +0.29(+2.07%)
Dec 21, 2023 14.00 14.48 13.73 13.99 639,496 +0.05(+0.36%)
Dec 20, 2023 15.00 15.06 13.90 13.94 450,857 -1.02(-6.82%)
Dec 19, 2023 14.79 15.31 14.37 14.96 2,102,195 +0.23(+1.56%)
Dec 18, 2023 14.43 15.01 14.00 14.73 1,564,454 +0.02(+0.14%)
Dec 15, 2023 13.38 15.09 13.21 14.71 3,085,691 +1.25(+9.29%)
Dec 14, 2023 13.40 13.87 12.10 13.46 3,292,185 +0.20(+1.51%)
Dec 13, 2023 13.37 13.68 12.04 13.26 2,053,046 +0.35(+2.71%)
Dec 12, 2023 12.34 13.02 11.74 12.91 506,377 +0.59(+4.79%)
Dec 11, 2023 13.39 13.57 12.03 12.32 983,524 -1.02(-7.65%)
Dec 08, 2023 12.77 13.61 12.35 13.34 1,271,756 +0.69(+5.45%)
Dec 07, 2023 12.08 12.87 11.75 12.65 867,267 +0.62(+5.15%)
Dec 06, 2023 12.12 12.53 11.99 12.03 874,362 -0.07(-0.58%)
Dec 05, 2023 11.98 12.40 11.56 12.10 980,405 +0.08(+0.67%)
Dec 04, 2023 12.23 12.64 11.55 12.02 1,256,170 -0.36(-2.91%)
Dec 01, 2023 11.69 12.58 10.85 12.38 944,347 +0.84(+7.28%)
Nov 30, 2023 12.65 13.22 11.16 11.54 2,121,311 -0.18(-1.54%)
Nov 29, 2023 9.950 11.81 9.950 11.72 2,981,552 +1.70(+16.97%)
Nov 28, 2023 9.470 10.06 9.300 10.02 660,268 +0.38(+3.94%)
Nov 27, 2023 9.460 10.00 9.250 9.640 522,986 -0.13(-1.33%)
Nov 24, 2023 9.480 10.05 9.480 9.770 281,926 +0.17(+1.77%)
Nov 22, 2023 9.720 10.00 9.470 9.600 399,630 -0.18(-1.84%)
Nov 21, 2023 9.810 10.00 9.385 9.780 349,587 +0.09(+0.93%)
Nov 20, 2023 9.840 10.27 9.670 9.690 378,417 -0.14(-1.42%)
Nov 17, 2023 9.990 10.20 9.590 9.830 329,324 +0.09(+0.92%)
Nov 16, 2023 9.520 9.850 8.800 9.740 380,824 +0.29(+3.07%)
Nov 15, 2023 8.740 10.26 8.660 9.450 540,418 +0.44(+4.88%)
Nov 14, 2023 9.110 9.110 8.401 9.010 640,730 +0.37(+4.28%)
Nov 13, 2023 9.030 9.030 7.990 8.640 694,388 -0.35(-3.89%)
Nov 10, 2023 9.010 9.220 8.500 8.990 1,356,596 -0.09(-0.99%)
Nov 09, 2023 9.950 9.950 9.045 9.080 235,220 -0.94(-9.38%)
Nov 08, 2023 10.30 10.45 9.840 10.02 332,701 -0.48(-4.57%)
Nov 07, 2023 10.00 10.88 9.980 10.50 890,486 +0.53(+5.32%)
Nov 06, 2023 10.67 10.99 9.700 9.970 597,348 -0.78(-7.26%)
Nov 03, 2023 10.84 11.59 10.60 10.75 642,138 -0.30(-2.71%)
Nov 02, 2023 10.65 11.34 10.41 11.05 306,797 +0.30(+2.79%)
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.