Ambrx Biopharma Inc. (AMAM)
NYSE: AMAM
· Real-Time Price · USD
28.00
0.02 (0.07%)
At close: Mar 06, 2024, 10:00 PM
AMAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2024 | 27.99 | 28.00 | 28.00 | 28.00 | 28.00 | 0.07% | 1,422,420 |
| Mar 5, 2024 | 27.98 | 28.00 | 27.98 | 27.98 | 27.98 | 0.04% | 1,017,054 |
| Mar 4, 2024 | 27.98 | 27.98 | 27.96 | 27.97 | 27.97 | -0.04% | 661,680 |
| Mar 1, 2024 | 27.94 | 27.98 | 27.93 | 27.98 | 27.98 | 0.14% | 2,314,239 |
| Feb 29, 2024 | 27.94 | 27.95 | 27.93 | 27.94 | 27.94 | 0.00% | 2,054,618 |
| Feb 28, 2024 | 27.93 | 27.96 | 27.90 | 27.94 | 27.94 | 0.11% | 3,378,297 |
| Feb 27, 2024 | 27.96 | 27.96 | 27.91 | 27.91 | 27.91 | -0.11% | 715,153 |
| Feb 26, 2024 | 27.95 | 28.03 | 27.94 | 27.94 | 27.94 | 0.00% | 708,568 |
| Feb 23, 2024 | 27.91 | 27.94 | 27.91 | 27.94 | 27.94 | 0.04% | 1,623,777 |
| Feb 22, 2024 | 27.93 | 27.96 | 27.91 | 27.93 | 27.93 | 0.83% | 7,745,244 |
| Feb 21, 2024 | 27.74 | 27.80 | 27.60 | 27.70 | 27.70 | -0.14% | 1,637,469 |
| Feb 20, 2024 | 27.77 | 27.78 | 27.51 | 27.74 | 27.74 | -0.11% | 1,237,565 |
| Feb 16, 2024 | 27.79 | 27.81 | 27.74 | 27.77 | 27.77 | 0.07% | 966,140 |
| Feb 15, 2024 | 27.78 | 27.80 | 27.71 | 27.75 | 27.75 | -0.07% | 1,458,465 |
| Feb 14, 2024 | 27.82 | 27.82 | 27.76 | 27.77 | 27.77 | 0.00% | 557,787 |
| Feb 13, 2024 | 27.80 | 27.80 | 27.75 | 27.77 | 27.77 | -0.07% | 712,070 |
| Feb 12, 2024 | 27.80 | 27.82 | 27.75 | 27.79 | 27.79 | 0.00% | 650,788 |
| Feb 9, 2024 | 27.80 | 27.81 | 27.75 | 27.79 | 27.79 | 0.00% | 946,572 |
| Feb 8, 2024 | 27.80 | 27.81 | 27.78 | 27.79 | 27.79 | 0.00% | 846,958 |
| Feb 7, 2024 | 27.78 | 27.80 | 27.78 | 27.79 | 27.79 | 0.04% | 242,761 |