Dark

AMAM
Ambrx Biopharma, Inc. Common Stock
stock NASDAQ

Inactive

Mar 6, 2024

28.00USD+0.071%(+0.02)1,439,663

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-06	27.990000	28.000000	27.980000	28.00000	+0.071%	1,439,663	0.000%
2024-03-05	27.980000	27.995000	27.980000	27.98000	+0.036%	1,017,054	+0.071%
2024-03-04	27.980000	27.980000	27.965000	27.97000	-0.036%	661,680	+0.107%
2024-03-01	27.940000	27.980000	27.930000	27.98000	+0.143%	2,314,239	+0.071%
2024-02-29	27.940000	27.950000	27.930000	27.94000	0.000%	2,054,618	+0.215%
2024-02-28	27.930000	27.960000	27.900000	27.94000	+0.107%	3,378,297	+0.215%
2024-02-27	27.960000	27.960000	27.910000	27.91000	-0.107%	715,153	+0.322%
2024-02-26	27.950000	28.030000	27.940000	27.94000	0.000%	708,568	+0.215%
2024-02-23	27.910000	27.940000	27.910000	27.94000	+0.036%	1,623,777	+0.215%
2024-02-22	27.930000	27.960000	27.910000	27.93000	+0.830%	7,745,244	+0.251%
2024-02-21	27.740000	27.800000	27.600000	27.70000	-0.144%	1,637,469	+1.083%
2024-02-20	27.770000	27.780000	27.510000	27.74000	-0.108%	1,237,565	+0.937%
2024-02-16	27.790000	27.810000	27.740000	27.77000	+0.072%	966,140	+0.828%
2024-02-15	27.780000	27.800000	27.710000	27.75000	-0.072%	1,458,465	+0.901%
2024-02-14	27.820000	27.820000	27.760000	27.77000	0.000%	557,787	+0.828%
2024-02-13	27.800000	27.800000	27.750000	27.77000	-0.072%	712,070	+0.828%
2024-02-12	27.800000	27.820000	27.750000	27.79000	0.000%	650,788	+0.756%
2024-02-09	27.800000	27.810000	27.750000	27.79000	0.000%	946,572	+0.756%
2024-02-08	27.800000	27.810000	27.780000	27.79000	0.000%	846,958	+0.756%
2024-02-07	27.780000	27.805000	27.780000	27.79000	+0.036%	242,761	+0.756%
2024-02-06	27.780000	27.805000	27.770000	27.78000	0.000%	929,025	+0.792%
2024-02-05	27.800000	27.830000	27.750000	27.78000	-0.036%	969,761	+0.792%
2024-02-02	27.800000	27.890000	27.780000	27.79000	+0.036%	1,221,614	+0.756%
2024-02-01	27.800000	27.800000	27.770000	27.78000	-0.072%	847,148	+0.792%
2024-01-31	27.650000	27.800000	27.650000	27.80000	+0.036%	1,577,782	+0.719%
2024-01-30	27.780000	27.850000	27.770000	27.79000	0.000%	1,060,027	+0.756%
2024-01-29	27.730000	27.805000	27.700000	27.79000	+0.108%	759,606	+0.756%
2024-01-26	27.740000	27.780000	27.700000	27.76000	-0.036%	543,809	+0.865%
2024-01-25	27.750000	27.800000	27.700100	27.77000	+0.434%	693,244	+0.828%
2024-01-24	27.850000	27.850000	27.650000	27.65000	-0.324%	945,934	+1.266%
2024-01-23	27.800000	27.850000	27.710000	27.74000	-0.216%	1,005,116	+0.937%
2024-01-22	27.650000	27.870000	27.650000	27.80000	+0.542%	1,537,323	+0.719%
2024-01-19	27.550000	27.720000	27.550000	27.65000	+0.217%	750,825	+1.266%
2024-01-18	27.620000	27.690000	27.370000	27.59000	0.000%	1,492,999	+1.486%
2024-01-17	27.740000	27.740000	27.560000	27.59000	-0.325%	1,169,386	+1.486%
2024-01-16	27.910000	27.970000	27.550000	27.68000	-1.037%	1,004,836	+1.156%
2024-01-12	27.950000	28.140000	27.850000	27.97000	-0.427%	2,653,556	+0.107%
2024-01-11	27.630000	28.120000	27.620000	28.09000	+0.681%	2,214,803	-0.320%
2024-01-10	27.500000	28.150000	27.400000	27.90000	+1.270%	2,952,998	+0.358%
2024-01-09	27.350000	27.640000	27.300000	27.55000	+0.291%	5,935,289	+1.633%
2024-01-08	27.040000	27.600000	26.900000	27.47000	+101.541%	31,147,656	+1.929%
2024-01-05	13.250000	13.690000	12.690000	13.63000	+2.021%	1,384,057	+105.429%
2024-01-04	13.430000	13.990000	13.270000	13.36000	-1.692%	642,167	+109.581%
2024-01-03	13.620000	14.020000	13.140000	13.59000	+0.369%	515,477	+106.034%
2024-01-02	13.920000	14.340000	13.390000	13.54000	-4.916%	711,675	+106.795%
2023-12-29	14.710000	14.710000	13.871100	14.24000	-1.793%	790,651	+96.629%
2023-12-28	14.600000	14.870000	14.190000	14.50000	-1.361%	563,442	+93.103%
2023-12-27	14.640000	14.970000	14.200000	14.70000	+1.100%	1,798,157	+90.476%
2023-12-26	14.670000	14.829900	14.120000	14.54000	+1.821%	834,599	+92.572%
2023-12-22	14.160000	14.600000	13.609000	14.28000	+2.073%	1,116,745	+96.078%
2023-12-21	14.000000	14.481300	13.730100	13.99000	+0.359%	639,512	+100.143%
2023-12-20	15.000000	15.065000	13.900000	13.94000	-6.818%	450,887	+100.861%
2023-12-19	14.790000	15.310000	14.370000	14.96000	+1.561%	2,102,215	+87.166%
2023-12-18	14.430000	15.005000	14.000000	14.73000	+0.136%	1,564,872	+90.088%
2023-12-15	13.380000	15.090000	13.210000	14.71000	+9.287%	3,085,691	+90.347%
2023-12-14	13.400000	13.870000	12.100000	13.46000	+1.508%	3,292,198	+108.024%
2023-12-13	13.370000	13.680000	12.040000	13.26000	+2.711%	2,057,399	+111.161%
2023-12-12	12.340000	13.020000	11.740000	12.91000	+4.789%	506,377	+116.886%
2023-12-11	13.390000	13.575000	12.030000	12.32000	-7.646%	983,527	+127.273%
2023-12-08	12.770000	13.610000	12.350000	13.34000	+5.455%	1,271,756	+109.895%
2023-12-07	12.080000	12.870000	11.750000	12.65000	+5.154%	867,268	+121.344%
2023-12-06	12.120000	12.530000	11.990000	12.03000	-0.579%	874,362	+132.751%
2023-12-05	11.980000	12.400000	11.560000	12.10000	+0.666%	980,407	+131.405%
2023-12-04	12.230000	12.640000	11.550000	12.02000	-2.908%	1,256,185	+132.945%
2023-12-01	11.690000	12.580000	10.850000	12.38000	+7.279%	944,347	+126.171%
2023-11-30	12.650000	13.220000	11.160000	11.54000	-1.536%	2,121,311	+142.634%
2023-11-29	9.950000	11.810000	9.950000	11.72000	+16.966%	2,981,717	+138.908%
2023-11-28	9.470000	10.060000	9.300000	10.02000	+3.942%	660,482	+179.441%
2023-11-27	9.460000	10.000000	9.250000	9.64000	-1.331%	522,986	+190.456%
2023-11-24	9.480000	10.050000	9.480000	9.77000	+1.771%	281,926	+186.592%
2023-11-22	9.720000	10.000000	9.470000	9.60000	-1.840%	399,629	+191.667%
2023-11-21	9.810000	10.000000	9.385000	9.78000	+0.929%	349,601	+186.299%
2023-11-20	9.840000	10.270000	9.670000	9.69000	-1.424%	378,417	+188.958%
2023-11-17	9.990000	10.200000	9.590000	9.83000	+0.924%	329,324	+184.842%
2023-11-16	9.520000	9.850000	8.800000	9.74000	+3.069%	380,828	+187.474%
2023-11-15	8.740000	10.255000	8.660000	9.45000	+4.883%	540,420	+196.296%
2023-11-14	9.110000	9.110000	8.401000	9.01000	+4.282%	640,730	+210.766%
2023-11-13	9.030000	9.030000	7.990000	8.64000	-3.893%	695,600	+224.074%
2023-11-10	9.010000	9.220000	8.500000	8.99000	-0.991%	1,356,596	+211.457%
2023-11-09	9.950000	10.020000	9.045000	9.08000	-9.381%	235,221	+208.370%
2023-11-08	10.300000	10.450000	9.840000	10.02000	-4.571%	332,701	+179.441%
2023-11-07	10.000000	10.880000	9.980000	10.50000	+5.316%	890,493	+166.667%
2023-11-06	10.670000	10.990000	9.700000	9.97000	-7.256%	597,418	+180.843%
2023-11-03	10.840000	11.590000	10.600000	10.75000	-2.715%	642,138	+160.465%
2023-11-02	10.650000	11.340000	10.410000	11.05000	+2.791%	306,799	+153.394%
2023-11-01	10.400000	10.820000	10.030000	10.75000	+3.266%	406,702	+160.465%
2023-10-31	9.800000	10.410000	9.666700	10.41000	+5.045%	351,345	+168.972%
2023-10-30	9.910000	10.315000	9.600000	9.91000	-0.900%	796,667	+182.543%
2023-10-27	9.900000	10.180000	9.640000	10.00000	-1.283%	907,383	+180.000%
2023-10-26	10.360000	10.770000	9.890000	10.13000	+2.530%	1,161,071	+176.407%
2023-10-25	9.450000	9.990000	9.100000	9.88000	+2.172%	836,147	+183.401%
2023-10-24	8.230000	10.929900	8.230000	9.67000	+15.119%	2,528,341	+189.555%
2023-10-23	7.340000	8.510000	6.550000	8.40000	-0.356%	7,032,061	+233.333%
2023-10-20	8.830000	9.130000	8.260000	8.43000	-6.333%	1,693,650	+232.147%
2023-10-19	10.020000	10.085000	8.785000	9.00000	-11.678%	1,339,233	+211.111%
2023-10-18	10.020000	10.580000	9.860000	10.19000	-3.913%	1,223,382	+174.779%
2023-10-17	10.010000	10.848200	10.010000	10.60500	-7.218%	1,638,415	+164.026%
2023-10-16	16.210000	16.285000	8.200100	11.43000	-18.648%	8,658,844	+144.969%
2023-10-13	13.290000	14.190000	13.290000	14.05000	+2.780%	1,185,156	+99.288%
2023-10-12	14.500000	14.920000	13.024200	13.67000	+7.384%	2,622,687	+104.828%
2023-10-11	12.530000	12.900000	12.030000	12.73000	+1.596%	518,066	+119.953%
2023-10-10	11.250000	12.770000	11.060000	12.53000	+12.680%	674,937	+123.464%
2023-10-09	10.480000	11.220000	10.480000	11.12000	+3.635%	285,553	+151.799%
2023-10-06	10.760000	11.000000	10.400000	10.73000	+1.226%	267,134	+160.951%
2023-10-05	10.320000	10.790000	10.155000	10.60000	+3.718%	296,680	+164.151%
2023-10-04	10.220000	10.695000	9.770000	10.22000	-1.351%	848,879	+173.973%
2023-10-03	11.510000	11.852800	10.180000	10.36000	-7.335%	468,433	+170.270%
2023-10-02	11.500000	11.800000	11.090000	11.18000	-2.783%	653,178	+150.447%
2023-09-29	11.230000	11.560000	11.030000	11.50000	+2.679%	280,974	+143.478%
2023-09-28	11.190000	11.240000	10.700000	11.20000	+2.752%	442,916	+150.000%
2023-09-27	10.530000	10.900000	10.300000	10.90000	+2.927%	263,832	+156.881%
2023-09-26	10.710000	11.099300	10.480000	10.59000	-1.397%	310,056	+164.400%
2023-09-25	10.900000	11.117600	10.400000	10.74000	-5.124%	443,030	+160.708%
2023-09-22	11.900000	11.900000	11.140000	11.32000	-4.392%	248,997	+147.350%
2023-09-21	11.370000	12.050000	11.190000	11.84000	+1.544%	436,146	+136.486%
2023-09-20	12.200000	12.200000	11.120000	11.66000	+2.913%	617,083	+140.137%
2023-09-19	10.140000	11.669900	10.055000	11.33000	+10.537%	1,084,013	+147.132%
2023-09-18	8.770000	10.630000	8.650000	10.25000	+10.215%	999,808	+173.171%
2023-09-15	9.690000	9.765000	8.328000	9.30000	-6.439%	2,393,764	+201.075%
2023-09-14	11.260000	11.260000	9.760000	9.94000	-10.932%	1,046,886	+181.690%
2023-09-13	11.720000	11.770000	11.100000	11.16000	-5.263%	622,368	+150.896%
2023-09-12	12.360000	12.360000	11.520000	11.78000	+1.203%	342,927	+137.691%
2023-09-11	12.290000	12.354700	11.610000	11.64000	-4.668%	402,258	+140.550%
2023-09-08	12.740000	12.794000	12.100000	12.21000	-4.535%	224,961	+129.320%
2023-09-07	13.100000	13.500000	12.630000	12.79000	-3.472%	279,149	+118.921%
2023-09-06	13.570000	13.770000	13.060000	13.25000	-2.824%	391,358	+111.321%
2023-09-05	15.100000	15.100000	13.420000	13.63500	-3.640%	526,317	+105.354%
2023-09-01	14.070000	14.670000	13.799000	14.15000	+0.212%	374,042	+97.880%
2023-08-31	14.390000	14.739900	14.040000	14.12000	-0.282%	282,160	+98.300%
2023-08-30	14.820000	14.985000	14.081500	14.16000	-4.453%	181,162	+97.740%
2023-08-29	14.970000	15.200000	14.240000	14.82000	+0.068%	351,967	+88.934%
2023-08-28	14.130000	14.890000	14.130000	14.81000	+4.590%	400,032	+89.061%
2023-08-25	13.150000	14.370000	13.010000	14.16000	+8.257%	306,333	+97.740%
2023-08-24	13.510000	13.510000	12.770000	13.08000	-2.022%	324,793	+114.067%
2023-08-23	13.420000	13.620000	13.110000	13.35000	-0.670%	335,112	+109.738%
2023-08-22	13.840000	14.550000	13.330000	13.44000	-2.960%	234,294	+108.333%
2023-08-21	13.770000	14.260000	13.385000	13.85000	+1.689%	185,082	+102.166%
2023-08-18	12.560000	13.840000	12.500000	13.62000	+2.560%	180,450	+105.580%
2023-08-17	13.030000	13.360000	12.970000	13.28000	+0.226%	207,396	+110.843%
2023-08-16	13.800000	14.227500	13.140000	13.25000	-3.986%	291,723	+111.321%
2023-08-15	14.720000	14.720000	13.650000	13.80000	-4.167%	246,971	+102.899%
2023-08-14	14.560000	14.560000	14.140000	14.40000	+1.053%	348,455	+94.444%
2023-08-11	14.300000	14.900000	14.000000	14.25000	-1.588%	274,106	+96.491%
2023-08-10	14.500000	14.570000	14.010100	14.48000	+2.188%	502,273	+93.370%
2023-08-09	14.540000	14.755000	13.990000	14.17000	-2.545%	401,516	+97.601%
2023-08-08	14.330000	14.540000	13.940000	14.54000	+2.322%	217,487	+92.572%
2023-08-07	14.650000	14.650000	14.090000	14.21000	-1.865%	221,051	+97.044%
2023-08-04	14.530000	14.560000	13.955000	14.48000	-0.344%	122,352	+93.370%
2023-08-03	14.480000	14.770000	14.390100	14.53000	-1.022%	71,605	+92.705%
2023-08-02	15.000000	15.000000	14.310000	14.68000	-2.523%	500,713	+90.736%
2023-08-01	15.020000	15.688000	14.800000	15.06000	-1.246%	578,285	+85.923%
2023-07-31	15.020000	15.360000	15.020000	15.25000	+1.667%	208,629	+83.607%
2023-07-28	14.970000	15.444300	14.811000	15.00000	+0.200%	122,376	+86.667%
2023-07-27	15.330000	15.850000	14.890000	14.97000	-2.221%	232,876	+87.041%
2023-07-26	14.920000	15.340000	14.590000	15.31000	+2.340%	230,767	+82.887%
2023-07-25	15.810000	15.990000	14.960000	14.96000	-4.895%	203,956	+87.166%
2023-07-24	15.020000	15.990000	14.910000	15.73000	+4.657%	311,983	+78.004%
2023-07-21	15.000000	15.110000	14.610000	15.03000	-1.765%	334,551	+86.294%
2023-07-20	15.960000	16.050000	15.140000	15.30000	-3.409%	197,641	+83.007%
2023-07-19	15.670000	16.150000	15.430000	15.84000	+0.667%	304,451	+76.768%
2023-07-18	14.790000	15.860000	14.790000	15.73500	+5.533%	256,242	+77.947%
2023-07-17	14.710000	15.220000	14.490000	14.91000	+1.222%	138,318	+87.793%
2023-07-14	14.050000	15.010000	13.780000	14.73000	+5.667%	188,715	+90.088%
2023-07-13	13.700000	14.078000	13.620100	13.94000	+2.878%	215,415	+100.861%
2023-07-12	13.330000	14.120000	13.160000	13.55000	+2.110%	446,403	+106.642%
2023-07-11	14.510000	14.869900	13.260000	13.27000	-8.860%	489,261	+111.002%
2023-07-10	15.000000	15.240000	14.430000	14.56000	-3.894%	471,204	+92.308%
2023-07-07	16.100000	16.369900	14.760000	15.15000	-7.283%	486,898	+84.818%
2023-07-06	16.470000	16.520000	15.847400	16.34000	-1.566%	305,257	+71.359%
2023-07-05	16.170000	16.860000	15.740100	16.60000	+2.723%	361,797	+68.675%
2023-07-03	16.590000	16.590000	15.910100	16.16000	-1.823%	163,269	+73.267%
2023-06-30	16.340000	16.630000	16.155000	16.46000	+0.920%	264,643	+70.109%
2023-06-29	16.170000	16.640000	15.710000	16.31000	+1.304%	299,065	+71.674%
2023-06-28	16.210000	16.579900	15.700000	16.10000	-0.679%	299,441	+73.913%
2023-06-27	16.070000	16.556400	15.900100	16.21000	+1.566%	287,130	+72.733%
2023-06-26	15.310000	16.240000	15.240000	15.96000	+3.704%	237,698	+75.439%
2023-06-23	15.900000	15.999900	15.310000	15.39000	-3.208%	207,892	+81.936%
2023-06-22	15.880000	16.150000	15.410000	15.90000	-0.811%	196,061	+76.101%
2023-06-21	16.230000	16.420000	15.200000	16.03000	-0.435%	419,644	+74.672%
2023-06-20	15.010000	16.300000	14.690000	16.10000	+7.262%	496,640	+73.913%
2023-06-16	14.700000	15.459900	14.500000	15.01000	+2.318%	384,928	+86.542%
2023-06-15	14.420000	14.950000	13.920000	14.67000	+0.755%	293,315	+90.866%
2023-06-14	14.900000	15.120000	14.410100	14.56000	+0.275%	203,125	+92.308%
2023-06-13	14.240000	14.830000	13.930000	14.52000	+0.069%	221,406	+92.837%
2023-06-12	14.700000	14.900000	14.232000	14.51000	-1.293%	351,875	+92.970%
2023-06-09	14.400000	14.990000	14.210000	14.70000	+2.012%	305,880	+90.476%
2023-06-08	13.620000	14.730000	13.340000	14.41000	+5.336%	446,148	+94.310%
2023-06-07	12.690000	13.850000	11.820000	13.68000	+6.047%	714,213	+104.678%
2023-06-06	13.280000	13.810000	12.510000	12.90000	-2.788%	561,107	+117.054%
2023-06-05	14.670000	14.970000	13.030000	13.27000	-11.059%	670,365	+111.002%
2023-06-02	15.250000	15.250000	14.360000	14.92000	+2.684%	370,523	+87.668%
2023-06-01	14.690000	15.060000	14.090000	14.53000	-1.558%	346,681	+92.705%
2023-05-31	14.900000	15.000000	14.390000	14.76000	-0.338%	408,929	+89.702%
2023-05-30	14.050000	15.000000	13.570000	14.81000	+5.710%	423,414	+89.061%
2023-05-26	14.080000	14.670000	13.590000	14.01000	-0.143%	478,977	+99.857%
2023-05-25	15.000000	15.030000	13.880000	14.03000	-6.279%	570,540	+99.572%
2023-05-24	13.960000	15.290000	13.580000	14.97000	+5.200%	1,129,689	+87.041%
2023-05-23	13.540000	15.090000	13.540000	14.23000	+5.564%	712,680	+96.767%
2023-05-22	12.890000	13.660000	12.890000	13.48000	+3.692%	264,502	+107.715%
2023-05-19	14.250000	14.250000	12.870000	13.00000	-5.592%	438,134	+115.385%
2023-05-18	14.380000	14.600000	13.500000	13.77000	-4.042%	701,981	+103.341%
2023-05-17	14.240000	14.480000	13.060000	14.35000	+5.515%	1,486,915	+95.122%
2023-05-16	12.080000	13.780000	11.620000	13.60000	+12.769%	1,724,260	+105.882%
2023-05-15	11.680000	12.170000	11.410000	12.06000	+3.608%	864,078	+132.172%
2023-05-12	11.200000	11.640000	10.810000	11.64000	+3.100%	148,868	+140.550%
2023-05-11	11.510000	11.850000	11.160000	11.29000	-3.422%	258,105	+148.007%
2023-05-10	11.650000	12.070000	11.390000	11.69000	-1.599%	315,819	+139.521%
2023-05-09	11.570000	11.960000	11.210000	11.88000	+0.508%	196,565	+135.690%
2023-05-08	11.770000	12.160000	10.940000	11.82000	+0.340%	500,911	+136.887%
2023-05-05	11.900000	12.500000	11.510000	11.78000	-0.423%	499,219	+137.691%
2023-05-04	11.560000	11.932200	11.050000	11.83000	+1.632%	547,997	+136.686%
2023-05-03	9.770000	11.950000	9.670000	11.64000	+18.897%	801,184	+140.550%
2023-05-02	9.940000	10.040000	9.160100	9.79000	-1.310%	289,878	+186.006%
2023-05-01	9.650000	10.530000	9.650000	9.92000	+2.958%	261,827	+182.258%
2023-04-28	9.440000	9.750000	9.210000	9.63500	+0.260%	148,871	+190.607%
2023-04-27	9.160000	9.850000	8.900000	9.61000	+5.837%	226,604	+191.363%
2023-04-26	9.580000	9.960000	9.060000	9.08000	-6.680%	276,262	+208.370%
2023-04-25	10.240000	10.260000	9.730000	9.73000	-5.899%	243,456	+187.770%
2023-04-24	12.210000	12.210000	10.017800	10.34000	-15.935%	817,176	+170.793%
2023-04-21	11.980000	12.350000	11.030000	12.30000	+5.128%	1,113,686	+127.642%
2023-04-20	11.520000	11.720000	11.151800	11.70000	+1.036%	531,507	+139.316%
2023-04-19	10.840000	11.610000	10.600000	11.58000	+1.937%	474,432	+141.796%
2023-04-18	11.340000	11.855000	10.730000	11.36000	+2.992%	1,340,035	+146.479%
2023-04-17	10.200000	11.030000	10.100000	11.03000	+9.316%	453,636	+153.853%
2023-04-14	9.600000	10.180000	9.490000	10.09000	+5.654%	513,776	+177.502%
2023-04-13	8.400000	9.579900	8.305000	9.55000	+13.826%	578,976	+193.194%
2023-04-12	8.680000	8.899900	8.330000	8.39000	-5.198%	215,961	+233.731%
2023-04-11	8.550000	9.040000	8.275000	8.85000	+5.107%	619,503	+216.384%
2023-04-10	7.590000	8.530000	7.490000	8.42000	+9.922%	286,428	+232.542%
2023-04-06	7.720000	7.960000	7.220000	7.66000	-2.545%	300,837	+265.535%
2023-04-05	8.270000	8.319900	7.830000	7.86000	+0.769%	254,068	+256.234%
2023-04-04	8.000000	8.067800	7.500000	7.80000	-3.704%	383,353	+258.974%
2023-04-03	8.870000	9.130000	8.040000	8.10000	-9.193%	335,128	+245.679%
2023-03-31	9.010000	9.182800	8.750000	8.92000	-0.446%	280,388	+213.901%
2023-03-30	9.970000	10.100000	8.800000	8.96000	-10.757%	417,556	+212.500%
2023-03-29	9.230000	10.130000	9.030000	10.04000	+8.306%	772,673	+178.884%
2023-03-28	9.160000	9.670000	9.060000	9.27000	+1.756%	313,017	+202.050%
2023-03-27	9.200000	9.350000	8.730100	9.11000	-1.938%	324,374	+207.355%
2023-03-24	8.470000	9.560000	8.470000	9.29000	+7.151%	387,188	+201.399%
2023-03-23	9.050000	9.380000	8.330000	8.67000	-4.199%	596,039	+222.953%
2023-03-22	9.940000	9.940000	9.030000	9.05000	-9.137%	494,384	+209.392%
2023-03-21	9.520000	10.130000	9.150000	9.96000	+3.106%	732,104	+181.124%
2023-03-20	9.000000	9.799900	8.820000	9.66000	+8.175%	701,562	+189.855%
2023-03-17	10.740000	10.850000	8.889900	8.93000	-11.846%	1,045,724	+213.550%
2023-03-16	10.530000	10.530000	9.590000	10.13000	-4.072%	1,346,133	+176.407%
2023-03-15	10.300000	11.060000	10.212100	10.56000	+0.095%	1,352,936	+165.152%
2023-03-14	10.000000	10.660000	9.000000	10.55000	+2.927%	1,737,151	+165.403%
2023-03-13	9.260000	11.180000	9.260000	10.25000	+5.779%	3,065,958	+173.171%
2023-03-10	8.920000	9.959900	8.340000	9.69000	+9.245%	2,056,433	+188.958%
2023-03-09	9.740000	10.100000	8.790000	8.87000	-10.854%	2,177,101	+215.671%
2023-03-08	9.020000	10.330000	8.500000	9.95000	+7.220%	9,859,958	+181.407%
2023-03-07	11.130000	11.300000	9.020000	9.28000	-25.997%	11,541,774	+201.724%
2023-03-06	6.430000	13.070000	6.345000	12.54000	+95.023%	50,270,802	+123.285%
2023-03-03	6.740000	7.450000	6.310000	6.43000	-5.441%	6,300,836	+335.459%
2023-03-02	5.800000	7.140000	5.560000	6.80000	+15.450%	4,511,766	+311.765%
2023-03-01	6.370000	6.890000	5.730000	5.89000	-8.398%	3,274,005	+375.382%
2023-02-28	5.650000	6.480000	5.550000	6.43000	+15.027%	2,721,628	+335.459%
2023-02-27	4.820000	5.679900	4.690000	5.59000	+11.133%	3,504,271	+400.894%
2023-02-24	5.470000	5.850000	4.730000	5.03000	-22.971%	5,746,003	+456.660%
2023-02-23	4.560000	7.390000	4.450100	6.53000	+43.202%	36,940,976	+328.790%
2023-02-22	4.150000	4.620000	3.640000	4.56000	+0.220%	4,825,329	+514.035%
2023-02-21	3.310000	5.450000	3.310000	4.55000	+40.000%	53,750,716	+515.385%
2023-02-17	2.380000	3.280000	2.250000	3.25000	+16.906%	8,109,489	+761.538%
2023-02-16	2.120000	3.739900	2.115000	2.78000	+53.591%	50,757,160	+907.194%
2023-02-15	1.600000	1.920000	1.600000	1.81000	+13.125%	368,323	+1,446.961%
2023-02-14	1.450000	1.660000	1.450000	1.60000	+8.108%	187,179	+1,650.000%
2023-02-13	1.430000	1.520000	1.280000	1.48000	+1.370%	356,807	+1,791.892%
2023-02-10	1.560000	1.560000	1.410000	1.46000	-8.750%	314,959	+1,817.808%
2023-02-09	1.690000	1.690000	1.600000	1.60000	-3.614%	104,510	+1,650.000%
2023-02-08	1.700000	1.760000	1.640000	1.66000	-2.353%	931,505	+1,586.747%
2023-02-07	1.830000	1.830000	1.650000	1.70000	-5.028%	188,462	+1,547.059%
2023-02-06	1.820000	1.830000	1.750000	1.79000	-0.556%	119,128	+1,464.246%
2023-02-03	1.850000	1.920000	1.749400	1.80000	-2.703%	330,995	+1,455.556%
2023-02-02	1.880000	1.920000	1.770700	1.85000	-1.596%	278,993	+1,413.514%
2023-02-01	1.840000	1.950000	1.810000	1.88000	-0.529%	315,371	+1,389.362%
2023-01-31	1.970000	2.000000	1.850000	1.89000	-5.970%	358,377	+1,381.481%
2023-01-30	1.970000	2.150000	1.940000	2.01000	+3.077%	378,274	+1,293.035%
2023-01-27	1.930000	2.030000	1.910000	1.95000	+2.632%	225,843	+1,335.897%
2023-01-26	2.030000	2.030000	1.860000	1.90000	-5.473%	404,807	+1,373.684%
2023-01-25	2.170000	2.170000	2.010000	2.01000	-6.944%	338,739	+1,293.035%
2023-01-24	1.930000	2.250000	1.930000	2.16000	+13.089%	722,641	+1,196.296%
2023-01-23	1.990000	2.015000	1.860000	1.91000	-4.020%	280,356	+1,365.969%
2023-01-20	2.010000	2.020000	1.908000	1.99000	+3.646%	164,127	+1,307.035%
2023-01-19	1.910000	2.019300	1.910000	1.92000	-2.538%	257,377	+1,358.333%
2023-01-18	2.180000	2.180000	1.970000	1.97000	-9.633%	462,663	+1,321.320%
2023-01-17	2.240000	2.309900	2.050000	2.18000	-2.679%	510,290	+1,184.404%
2023-01-13	2.310000	2.600000	2.190000	2.24000	-1.322%	774,887	+1,150.000%
2023-01-12	2.220000	2.390000	2.160000	2.27000	+2.252%	690,765	+1,133.480%
2023-01-11	2.390000	2.610000	2.110000	2.22000	-10.484%	1,132,420	+1,161.261%
2023-01-10	2.160000	2.809900	2.150000	2.48000	+16.981%	3,784,070	+1,029.032%
2023-01-09	2.100000	2.200300	1.960000	2.12000	-3.636%	764,614	+1,220.755%
2023-01-06	2.030000	2.330000	1.950000	2.20000	+11.111%	1,157,254	+1,172.727%
2023-01-05	1.970000	2.450000	1.880000	1.98000	+0.508%	1,623,544	+1,314.141%
2023-01-04	1.990000	2.129900	1.900000	1.97000	-4.831%	423,714	+1,321.320%
2023-01-03	2.150000	2.250000	1.861400	2.07000	-8.811%	793,005	+1,252.657%
2022-12-30	1.580000	2.389000	1.570000	2.27000	+39.264%	2,732,181	+1,133.480%
2022-12-29	1.560000	1.730000	1.530000	1.63000	+5.161%	344,657	+1,617.791%
2022-12-28	1.690000	1.700000	1.500000	1.55000	-8.284%	380,015	+1,706.452%
2022-12-27	1.690000	1.860000	1.520000	1.69000	+4.321%	869,590	+1,556.805%
2022-12-23	1.640000	1.740000	1.450000	1.62000	-1.220%	781,975	+1,628.395%
2022-12-22	1.890000	1.900000	1.590000	1.64000	-16.327%	754,923	+1,607.317%
2022-12-21	2.010000	2.118400	1.850000	1.96000	-2.488%	962,582	+1,328.571%
2022-12-20	1.950000	2.109900	1.850000	2.01000	-4.739%	1,490,453	+1,293.035%
2022-12-19	2.270000	2.290000	1.930000	2.11000	-10.970%	3,254,565	+1,227.014%
2022-12-16	2.070000	3.100000	2.070000	2.37000	+5.333%	22,453,506	+1,081.435%
2022-12-15	2.080000	2.440000	1.920000	2.25000	+5.140%	4,174,023	+1,144.444%
2022-12-14	2.040000	2.450000	1.900000	2.14000	+4.902%	10,831,803	+1,208.411%
2022-12-13	2.430000	2.720000	1.850000	2.04000	-28.671%	10,014,479	+1,272.549%
2022-12-12	3.135000	3.459900	2.500000	2.86000	-37.004%	28,529,913	+879.021%
2022-12-09	1.170000	4.540000	1.130000	4.54000	+1,007.587%	123,794,140	+516.740%
2022-12-08	0.499900	0.500000	0.380000	0.40990	-12.824%	809,095	+6,730.934%
2022-12-07	0.540700	0.540700	0.462000	0.47020	-5.960%	1,166,321	+5,854.913%
2022-12-06	0.545200	0.570000	0.490200	0.50000	-3.809%	1,665,168	+5,500.000%
2022-12-05	0.510000	0.560000	0.489700	0.51980	+3.960%	919,926	+5,286.687%
2022-12-02	0.519900	0.533300	0.480000	0.50000	+4.167%	134,294	+5,500.000%
2022-12-01	0.500000	0.580000	0.470000	0.48000	-2.031%	133,815	+5,733.333%
2022-11-30	0.450000	0.500000	0.450000	0.48995	+8.878%	45,427	+5,614.869%
2022-11-29	0.493500	0.500000	0.450000	0.45000	-6.250%	85,048	+6,122.222%
2022-11-28	0.529900	0.529900	0.470000	0.48000	-2.240%	75,706	+5,733.333%
2022-11-25	0.540000	0.540000	0.491000	0.49100	-0.808%	28,668	+5,602.648%
2022-11-23	0.549900	0.549900	0.491200	0.49500	-1.000%	79,666	+5,556.566%
2022-11-22	0.549900	0.549900	0.491000	0.50000	-3.846%	54,816	+5,500.000%
2022-11-21	0.501000	0.540501	0.500100	0.52000	+0.795%	38,716	+5,284.615%
2022-11-18	0.550000	0.550000	0.490000	0.51590	-4.886%	104,499	+5,327.408%
2022-11-17	0.610000	0.610000	0.542300	0.54240	-12.685%	47,258	+5,062.242%
2022-11-16	0.596605	0.640000	0.596605	0.62120	-8.634%	12,411	+4,407.405%
2022-11-15	0.799990	0.799990	0.640000	0.67990	-1.528%	24,798	+4,018.253%
2022-11-14	0.800000	0.800000	0.688800	0.69045	-4.157%	28,390	+3,955.326%
2022-11-11	0.710000	0.750000	0.661400	0.72040	+2.914%	21,971	+3,786.730%
2022-11-10	0.700000	0.746400	0.661400	0.70000	-0.313%	10,804	+3,900.000%
2022-11-09	0.730000	0.779899	0.700000	0.70220	-0.397%	12,727	+3,887.468%
2022-11-08	0.799900	0.810000	0.700000	0.70500	-3.159%	21,487	+3,871.631%
2022-11-07	0.750000	0.789900	0.711000	0.72800	-2.933%	13,967	+3,746.154%
2022-11-04	0.725000	0.829200	0.725000	0.75000	-1.704%	15,574	+3,633.333%
2022-11-03	0.820000	0.820000	0.700000	0.76300	-4.625%	14,829	+3,569.725%
2022-11-02	0.969900	0.969900	0.800000	0.80000	-11.602%	20,151	+3,400.000%
2022-11-01	0.962300	0.987600	0.900000	0.90500	-7.369%	22,947	+2,993.923%
2022-10-31	0.990000	0.990000	0.912800	0.97700	-0.306%	13,512	+2,765.916%
2022-10-28	0.980000	0.990000	0.980000	0.98000	0.000%	2,228	+2,757.143%
2022-10-27	1.030000	1.039900	0.980000	0.98000	-4.854%	23,753	+2,757.143%
2022-10-26	1.100000	1.100000	1.025000	1.03000	0.000%	4,989	+2,618.447%
2022-10-25	1.010000	1.040000	1.010000	1.03000	0.000%	11,175	+2,618.447%
2022-10-24	1.030000	1.039300	1.030000	1.03000	-0.010%	1,178	+2,618.447%
2022-10-21	1.050000	1.100000	1.020000	1.03010	-1.895%	29,043	+2,618.183%
2022-10-20	1.119800	1.119900	1.050000	1.05000	-7.080%	21,093	+2,566.667%
2022-10-19	1.210000	1.250000	1.130000	1.13000	-14.394%	30,579	+2,377.876%
2022-10-18	1.370000	1.390000	1.310000	1.32000	+0.763%	19,722	+2,021.212%
2022-10-17	1.490000	1.490000	1.247400	1.31000	+11.966%	56,323	+2,037.405%
2022-10-14	1.226200	1.230000	1.110000	1.17000	+3.540%	8,155	+2,293.162%
2022-10-13	1.210000	1.210000	1.089900	1.13000	+0.893%	6,455	+2,377.876%
2022-10-12	1.190000	1.190000	1.080000	1.12000	+1.818%	12,018	+2,400.000%
2022-10-11	1.100000	1.106000	1.100000	1.10000	0.000%	7,968	+2,445.455%
2022-10-10	1.120000	1.120000	1.100000	1.10000	-1.786%	5,253	+2,445.455%
2022-10-07	1.200000	1.210000	1.100000	1.12000	-7.438%	13,360	+2,400.000%
2022-10-06	1.250000	1.309900	1.180000	1.21000	+4.310%	12,269	+2,214.050%
2022-10-05	1.120000	1.230000	1.110000	1.16000	+5.455%	22,238	+2,313.793%
2022-10-04	1.100000	1.100000	1.095000	1.10000	0.000%	4,123	+2,445.455%
2022-10-03	1.350000	1.350000	1.100000	1.10000	+1.852%	6,673	+2,445.455%
2022-09-30	1.100000	1.100000	1.080000	1.08000	-1.818%	4,875	+2,492.593%
2022-09-29	1.120000	1.120000	1.078200	1.10000	+2.804%	2,548	+2,445.455%
2022-09-28	1.060000	1.070000	1.032800	1.07000	+0.943%	9,314	+2,516.822%
2022-09-27	1.100000	1.100000	1.030000	1.06000	-0.935%	5,517	+2,541.509%
2022-09-26	1.060000	1.070000	1.020000	1.07000	+1.096%	6,188	+2,516.822%
2022-09-23	1.120000	1.120000	1.014500	1.05840	-3.782%	14,411	+2,545.503%
2022-09-22	1.110000	1.160000	1.100000	1.10000	-0.901%	19,222	+2,445.455%
2022-09-21	1.170000	1.170000	1.110000	1.11000	-2.632%	17,624	+2,422.523%
2022-09-20	1.190000	1.200000	1.140000	1.14000	-2.564%	7,577	+2,356.140%
2022-09-19	1.200000	1.200000	1.140000	1.17000	-3.306%	10,804	+2,293.162%
2022-09-16	1.250000	1.270000	1.170000	1.21000	-5.469%	13,764	+2,214.050%
2022-09-15	1.270000	1.364100	1.270000	1.28000	+1.587%	7,485	+2,087.500%

.dark-mode .vxnY85{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxnY85{ color: #333333; background-color: white; border: 2px solid #333333; }AMAMAmbrx Biopharma, Inc. Common Stockstock NASDAQ

AMAM
Ambrx Biopharma, Inc. Common Stock
stock NASDAQ