Skip to main content
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 (%)
Mar 06, 2024 0 +0.00(+0.00%)
Mar 05, 2024 27.98 28.00 27.98 27.98 1,017,054 +0.01(+0.04%)
Mar 04, 2024 27.98 27.98 27.96 27.97 661,680 -0.01(-0.04%)
Mar 01, 2024 27.94 27.98 27.93 27.98 2,314,239 +0.04(+0.14%)
Feb 29, 2024 27.94 27.95 27.93 27.94 2,054,618 +0.00(+0.00%)
Feb 28, 2024 27.93 27.96 27.90 27.94 3,378,297 +0.03(+0.11%)
Feb 27, 2024 27.96 27.96 27.91 27.91 715,153 -0.03(-0.11%)
Feb 26, 2024 27.95 28.03 27.94 27.94 708,568 +0.00(+0.00%)
Feb 23, 2024 27.91 27.94 27.91 27.94 1,623,777 +0.01(+0.04%)
Feb 22, 2024 27.93 27.96 27.91 27.93 7,745,215 +0.23(+0.83%)
Feb 21, 2024 27.74 27.80 27.60 27.70 1,637,469 -0.04(-0.14%)
Feb 20, 2024 27.77 27.78 27.51 27.74 1,237,565 -0.03(-0.11%)
Feb 16, 2024 27.79 27.81 27.74 27.77 966,140 +0.02(+0.07%)
Feb 15, 2024 27.78 27.80 27.71 27.75 1,458,464 -0.02(-0.07%)
Feb 14, 2024 27.82 27.82 27.76 27.77 557,715 +0.00(+0.00%)
Feb 13, 2024 27.80 27.80 27.75 27.77 711,716 -0.02(-0.07%)
Feb 12, 2024 27.80 27.82 27.75 27.79 650,764 +0.00(+0.00%)
Feb 09, 2024 27.80 27.81 27.75 27.79 946,572 +0.00(+0.00%)
Feb 08, 2024 27.80 27.81 27.78 27.79 846,955 +0.00(+0.00%)
Feb 07, 2024 27.78 27.80 27.78 27.79 242,751 +0.01(+0.04%)
Feb 06, 2024 27.78 27.80 27.77 27.78 929,024 +0.00(+0.00%)
Feb 05, 2024 27.80 27.83 27.75 27.78 969,761 -0.01(-0.04%)
Feb 02, 2024 27.80 27.89 27.78 27.79 1,221,614 +0.01(+0.04%)
Feb 01, 2024 27.80 27.80 27.77 27.78 846,648 -0.02(-0.07%)
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%)
Nov 01, 2023 10.40 10.82 10.03 10.75 406,660 +0.34(+3.27%)
Oct 31, 2023 9.800 10.41 9.667 10.41 351,345 +0.50(+5.05%)
Oct 30, 2023 9.910 10.31 9.600 9.910 796,667 -0.09(-0.90%)
Oct 27, 2023 9.900 10.18 9.640 10.00 907,383 -0.13(-1.28%)
Oct 26, 2023 10.36 10.77 9.890 10.13 1,161,068 +0.25(+2.53%)
Oct 25, 2023 9.450 9.990 9.100 9.880 836,142 +0.21(+2.17%)
Oct 24, 2023 8.230 10.93 8.230 9.670 2,528,139 +1.27(+15.12%)
Oct 23, 2023 7.340 8.510 6.550 8.400 7,032,471 -0.03(-0.36%)
Oct 20, 2023 8.830 9.130 8.260 8.430 1,693,650 -0.57(-6.33%)
Oct 19, 2023 10.02 10.09 8.785 9.000 1,339,233 -1.19(-11.68%)
Oct 18, 2023 10.02 10.58 9.860 10.19 1,223,382 -0.42(-3.91%)
Oct 17, 2023 10.01 10.85 10.01 10.61 1,638,296 -0.82(-7.22%)
Oct 16, 2023 16.21 15.66 8.200 11.43 8,657,885 -2.62(-18.65%)
Oct 13, 2023 13.29 14.19 13.29 14.05 1,185,156 +0.38(+2.78%)
Oct 12, 2023 14.50 14.92 13.02 13.67 2,622,687 +0.94(+7.38%)
Oct 11, 2023 12.53 12.90 12.03 12.73 518,030 +0.20(+1.60%)
Oct 10, 2023 11.25 12.77 11.06 12.53 674,920 +1.41(+12.68%)
Oct 09, 2023 10.48 11.22 10.48 11.12 285,553 +0.39(+3.63%)
Oct 06, 2023 10.76 11.00 10.40 10.73 267,134 +0.13(+1.23%)
Oct 05, 2023 10.32 10.79 10.15 10.60 296,350 +0.38(+3.72%)
Oct 04, 2023 10.22 10.70 9.770 10.22 848,879 -0.14(-1.35%)
Oct 03, 2023 11.51 11.85 10.18 10.36 468,433 -0.82(-7.33%)
Oct 02, 2023 11.50 11.80 11.09 11.18 653,178 -0.32(-2.78%)
Sep 29, 2023 11.23 11.56 11.03 11.50 280,974 +0.30(+2.68%)
Sep 28, 2023 11.19 11.24 10.70 11.20 442,906 +0.30(+2.75%)
Sep 27, 2023 10.53 10.90 10.30 10.90 263,832 +0.31(+2.93%)
Sep 26, 2023 10.71 11.10 10.48 10.59 310,056 -0.15(-1.40%)
Sep 25, 2023 10.90 10.78 10.55 10.74 443,028 -0.58(-5.12%)
Sep 22, 2023 11.90 11.90 11.14 11.32 248,997 -0.52(-4.39%)
Sep 21, 2023 11.37 12.05 11.19 11.84 436,145 +0.18(+1.54%)
Sep 20, 2023 12.20 12.20 11.12 11.66 617,083 +0.33(+2.91%)
Sep 19, 2023 10.14 11.67 10.05 11.33 1,083,885 +1.08(+10.54%)
Sep 18, 2023 8.770 10.63 8.650 10.25 999,533 +0.95(+10.22%)
Sep 15, 2023 9.690 9.765 8.328 9.300 2,393,764 -0.64(-6.44%)
Sep 14, 2023 11.26 11.26 9.760 9.940 1,045,518 -1.22(-10.93%)
Sep 13, 2023 11.72 11.77 11.10 11.16 622,367 -0.62(-5.26%)
Sep 12, 2023 12.36 12.36 11.52 11.78 342,925 +0.14(+1.20%)
Sep 11, 2023 12.29 11.61 11.64 402,236 -1.66(-12.48%)
Sep 06, 2023 13.30 0 -0.33(-2.46%)
Sep 05, 2023 15.10 15.10 13.42 13.63 526,277 -0.52(-3.64%)
Sep 01, 2023 14.07 14.67 13.80 14.15 374,042 +0.03(+0.21%)
Aug 31, 2023 14.39 14.74 14.04 14.12 282,145 -0.04(-0.28%)
Aug 30, 2023 14.82 14.98 14.08 14.16 181,159 -0.66(-4.45%)
Aug 29, 2023 14.97 15.20 14.24 14.82 351,967 +0.01(+0.07%)
Aug 28, 2023 14.13 14.89 14.13 14.81 399,466 +0.65(+4.59%)
Aug 25, 2023 13.15 14.37 13.01 14.16 306,333 +1.08(+8.26%)
Aug 24, 2023 13.51 13.51 12.77 13.08 324,793 -0.27(-2.02%)
Aug 23, 2023 13.42 13.62 13.11 13.35 335,112 -0.09(-0.67%)
Aug 22, 2023 13.84 14.55 13.33 13.44 234,193 -0.41(-2.96%)
Aug 21, 2023 13.77 14.26 13.38 13.85 185,082 +0.23(+1.69%)
Aug 18, 2023 12.56 13.84 12.50 13.62 180,450 +0.34(+2.56%)
Aug 17, 2023 13.03 13.36 12.97 13.28 207,394 +0.03(+0.23%)
Aug 16, 2023 13.80 14.23 13.14 13.25 291,723 -0.55(-3.99%)
Aug 15, 2023 14.72 14.72 13.65 13.80 246,971 -0.60(-4.17%)
Aug 14, 2023 14.56 14.56 14.14 14.40 348,455 +0.15(+1.05%)
Aug 11, 2023 14.30 14.90 14.00 14.25 274,106 -0.23(-1.59%)
Aug 10, 2023 14.50 14.57 14.01 14.48 502,273 +0.31(+2.19%)
Aug 09, 2023 14.54 14.76 13.99 14.17 401,511 -0.37(-2.54%)
Aug 08, 2023 14.33 14.54 13.94 14.54 217,487 +0.33(+2.32%)
Aug 07, 2023 14.65 14.65 14.09 14.21 221,048 -0.27(-1.86%)
Aug 04, 2023 14.53 14.56 13.96 14.48 122,352 -0.05(-0.34%)
Aug 03, 2023 14.48 14.77 14.39 14.53 71,605 -0.15(-1.02%)
Aug 02, 2023 15.00 15.00 14.31 14.68 500,713 -0.38(-2.52%)
Aug 01, 2023 15.02 15.69 14.80 15.06 578,285 -0.19(-1.25%)
Jul 31, 2023 15.02 15.36 15.02 15.25 208,220 +0.25(+1.67%)
Jul 28, 2023 14.97 15.44 14.81 15.00 122,376 +0.03(+0.20%)
Jul 27, 2023 15.33 15.85 14.89 14.97 232,876 -0.34(-2.22%)
Jul 26, 2023 14.92 15.34 14.59 15.31 230,767 +0.35(+2.34%)
Jul 25, 2023 15.81 15.99 14.96 14.96 203,956 -0.77(-4.90%)
Jul 24, 2023 15.02 15.99 14.91 15.73 311,956 +0.70(+4.66%)
Jul 21, 2023 15.00 15.11 14.61 15.03 334,551 -0.27(-1.76%)
Jul 20, 2023 15.96 16.05 15.14 15.30 197,641 -0.54(-3.41%)
Jul 19, 2023 15.67 16.15 15.43 15.84 304,445 +0.11(+0.67%)
Jul 18, 2023 14.79 15.86 14.79 15.73 256,237 +0.82(+5.53%)
Jul 17, 2023 14.71 15.22 14.49 14.91 138,315 +0.18(+1.22%)
Jul 14, 2023 14.05 15.01 13.78 14.73 188,715 +0.79(+5.67%)
Jul 13, 2023 13.70 14.08 13.62 13.94 215,415 +0.39(+2.88%)
Jul 12, 2023 13.33 14.12 13.16 13.55 446,370 +0.28(+2.11%)
Jul 11, 2023 14.51 14.87 13.26 13.27 489,258 -1.29(-8.86%)
Jul 10, 2023 15.00 15.24 14.43 14.56 471,204 -0.59(-3.89%)
Jul 07, 2023 16.10 16.37 14.76 15.15 486,898 -1.19(-7.28%)
Jul 06, 2023 16.47 16.52 15.85 16.34 305,257 -0.26(-1.57%)
Jul 05, 2023 16.17 16.86 15.74 16.60 361,797 +0.44(+2.72%)
Jul 03, 2023 16.59 16.59 15.91 16.16 163,269 -0.30(-1.82%)
Jun 30, 2023 16.34 16.63 16.16 16.46 264,643 +0.15(+0.92%)
Jun 29, 2023 16.17 16.64 15.71 16.31 299,065 +0.21(+1.30%)
Jun 28, 2023 16.21 16.58 15.70 16.10 299,441 -0.11(-0.68%)
Jun 27, 2023 16.07 16.56 15.90 16.21 287,130 +0.25(+1.57%)
Jun 26, 2023 15.31 16.24 15.24 15.96 237,695 +0.57(+3.70%)
Jun 23, 2023 15.90 16.00 15.31 15.39 207,892 -0.51(-3.21%)
Jun 22, 2023 15.88 16.15 15.41 15.90 196,061 -0.13(-0.81%)
Jun 21, 2023 16.23 16.42 15.20 16.03 419,644 -0.07(-0.43%)
Jun 20, 2023 15.01 16.30 14.69 16.10 496,593 +1.09(+7.26%)
Jun 16, 2023 14.70 15.46 14.50 15.01 384,928 +0.34(+2.32%)
Jun 15, 2023 14.42 14.95 13.92 14.67 290,814 +0.11(+0.76%)
Jun 14, 2023 14.90 15.12 14.41 14.56 203,122 +0.04(+0.28%)
Jun 13, 2023 14.24 14.83 13.93 14.52 221,403 +0.01(+0.07%)
Jun 12, 2023 14.70 14.90 14.23 14.51 351,875 -0.19(-1.29%)
Jun 09, 2023 14.40 14.99 14.21 14.70 305,880 +0.29(+2.01%)
Jun 08, 2023 13.62 14.73 13.34 14.41 446,133 +0.73(+5.34%)
Jun 07, 2023 12.69 13.85 11.82 13.68 714,213 +0.78(+6.05%)
Jun 06, 2023 13.28 13.81 12.51 12.90 561,042 -0.37(-2.79%)
Jun 05, 2023 14.67 14.97 13.03 13.27 669,613 -1.65(-11.06%)
Jun 02, 2023 15.25 15.25 14.36 14.92 370,523 +0.39(+2.68%)
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.