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 (%)
May 31, 2023 14.90 15.00 14.39 14.76 408,929 -0.05(-0.34%)
May 30, 2023 14.05 15.00 13.57 14.81 423,413 +0.80(+5.71%)
May 26, 2023 14.08 14.67 13.59 14.01 478,977 -0.02(-0.14%)
May 25, 2023 15.00 15.03 13.88 14.03 570,540 -0.94(-6.28%)
May 24, 2023 13.96 15.29 13.58 14.97 1,129,689 +0.74(+5.20%)
May 23, 2023 13.54 15.09 13.54 14.23 712,679 +0.75(+5.56%)
May 22, 2023 12.89 13.66 12.89 13.48 264,502 +0.48(+3.69%)
May 19, 2023 14.25 14.25 12.87 13.00 438,134 -0.77(-5.59%)
May 18, 2023 14.38 14.60 13.50 13.77 701,945 -0.58(-4.04%)
May 17, 2023 14.24 14.48 13.06 14.35 1,486,685 +0.75(+5.51%)
May 16, 2023 12.08 13.78 11.62 13.60 1,720,375 +1.54(+12.77%)
May 15, 2023 11.68 12.17 11.41 12.06 864,077 +0.42(+3.61%)
May 12, 2023 11.20 11.64 10.81 11.64 148,868 +0.35(+3.10%)
May 11, 2023 11.51 11.85 11.16 11.29 258,105 -0.40(-3.42%)
May 10, 2023 11.65 12.07 11.39 11.69 315,351 -0.19(-1.60%)
May 09, 2023 11.57 11.96 11.21 11.88 196,560 +0.06(+0.51%)
May 08, 2023 11.77 12.16 10.94 11.82 500,831 +0.04(+0.34%)
May 05, 2023 11.90 12.50 11.51 11.78 499,219 -0.05(-0.42%)
May 04, 2023 11.56 11.93 11.05 11.83 547,997 +0.19(+1.63%)
May 03, 2023 9.770 11.95 9.670 11.64 801,176 +1.85(+18.90%)
May 02, 2023 9.940 10.04 9.160 9.790 289,873 -0.13(-1.31%)
May 01, 2023 9.650 10.53 9.650 9.920 261,719 +0.29(+2.96%)
Apr 28, 2023 9.440 9.750 9.210 9.635 148,871 +0.03(+0.26%)
Apr 27, 2023 9.160 9.850 8.900 9.610 226,434 +0.53(+5.84%)
Apr 26, 2023 9.580 9.960 9.060 9.080 275,961 -0.65(-6.68%)
Apr 25, 2023 10.24 10.26 9.730 9.730 243,356 -0.61(-5.90%)
Apr 24, 2023 12.21 12.21 10.02 10.34 817,176 -1.96(-15.93%)
Apr 21, 2023 11.98 12.35 11.03 12.30 1,113,686 +0.60(+5.13%)
Apr 20, 2023 11.52 11.72 11.15 11.70 530,688 +0.12(+1.04%)
Apr 19, 2023 10.84 11.61 10.60 11.58 474,394 +0.22(+1.94%)
Apr 18, 2023 11.34 11.86 10.73 11.36 1,339,714 +0.33(+2.99%)
Apr 17, 2023 10.20 11.03 10.10 11.03 453,435 +0.94(+9.32%)
Apr 14, 2023 9.600 10.18 9.490 10.09 513,776 +0.54(+5.65%)
Apr 13, 2023 8.400 9.580 8.305 9.550 578,975 +1.16(+13.83%)
Apr 12, 2023 8.680 8.900 8.330 8.390 215,918 -0.46(-5.20%)
Apr 11, 2023 8.550 9.040 8.275 8.850 619,449 +0.43(+5.11%)
Apr 10, 2023 7.590 8.530 7.490 8.420 286,424 +0.76(+9.92%)
Apr 06, 2023 7.720 7.960 7.220 7.660 300,837 -0.20(-2.54%)
Apr 05, 2023 8.270 8.320 7.830 7.860 254,068 +0.06(+0.77%)
Apr 04, 2023 8.000 8.068 7.500 7.800 383,353 -0.30(-3.70%)
Apr 03, 2023 8.870 9.130 8.040 8.100 334,732 -0.82(-9.19%)
Mar 31, 2023 9.010 9.183 8.750 8.920 280,388 -0.04(-0.45%)
Mar 30, 2023 9.970 10.10 8.800 8.960 417,455 -1.08(-10.76%)
Mar 29, 2023 9.230 10.13 9.030 10.04 772,302 +0.77(+8.31%)
Mar 28, 2023 9.160 9.670 9.060 9.270 312,871 +0.16(+1.76%)
Mar 27, 2023 9.200 9.350 8.730 9.110 324,269 -0.18(-1.94%)
Mar 24, 2023 8.470 9.560 8.470 9.290 387,188 +0.62(+7.15%)
Mar 23, 2023 9.050 9.380 8.330 8.670 596,031 -0.38(-4.20%)
Mar 22, 2023 9.940 9.940 9.030 9.050 494,163 -0.91(-9.14%)
Mar 21, 2023 9.520 10.13 9.150 9.960 729,871 +0.30(+3.11%)
Mar 20, 2023 9.000 9.800 8.820 9.660 700,936 +0.73(+8.17%)
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.