Ambrx Biopharma Inc. - AMAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2024	27.99	28	28	28	28	1.42M
March 05, 2024	27.98	27.98	27.98	28	27.98	1.02M
March 04, 2024	27.98	27.97	27.97	27.98	27.97	661,680
March 01, 2024	27.94	27.98	27.98	27.98	27.93	2.31M
February 29, 2024	27.94	27.94	27.94	27.95	27.93	2.05M
February 28, 2024	27.93	27.94	27.94	27.96	27.9	3.38M
February 27, 2024	27.96	27.91	27.91	27.96	27.91	715,153
February 26, 2024	27.95	27.94	27.94	28.03	27.94	708,568
February 23, 2024	27.91	27.94	27.94	27.94	27.91	1.62M
February 22, 2024	27.93	27.93	27.93	27.96	27.91	7.75M
February 21, 2024	27.74	27.7	27.7	27.8	27.6	1.64M
February 20, 2024	27.77	27.74	27.74	27.78	27.51	1.24M
February 16, 2024	27.79	27.77	27.77	27.81	27.74	966,140
February 15, 2024	27.78	27.75	27.75	27.8	27.71	1.46M
February 14, 2024	27.82	27.77	27.77	27.82	27.76	557,787
February 13, 2024	27.8	27.77	27.77	27.8	27.75	712,070
February 12, 2024	27.8	27.79	27.79	27.82	27.75	650,788
February 09, 2024	27.8	27.79	27.79	27.81	27.75	946,572
February 08, 2024	27.8	27.79	27.79	27.81	27.78	846,958
February 07, 2024	27.78	27.79	27.79	27.81	27.78	242,761
February 06, 2024	27.78	27.78	27.78	27.81	27.77	929,025
February 05, 2024	27.8	27.78	27.78	27.83	27.75	969,761
February 02, 2024	27.8	27.79	27.79	27.89	27.78	1.22M
February 01, 2024	27.8	27.78	27.78	27.8	27.77	847,148
January 31, 2024	27.65	27.8	27.8	27.8	27.65	1.58M
January 30, 2024	27.78	27.79	27.79	27.85	27.77	1.06M
January 29, 2024	27.73	27.79	27.79	27.81	27.7	759,606
January 26, 2024	27.74	27.76	27.76	27.78	27.7	543,809
January 25, 2024	27.75	27.77	27.77	27.8	27.7	693,244
January 24, 2024	27.85	27.65	27.65	27.85	27.65	945,934
January 23, 2024	27.8	27.74	27.74	27.85	27.71	1.01M
January 22, 2024	27.65	27.8	27.8	27.87	27.65	1.54M
January 19, 2024	27.55	27.65	27.65	27.72	27.55	750,825
January 18, 2024	27.62	27.59	27.59	27.69	27.37	1.49M
January 17, 2024	27.74	27.59	27.59	27.74	27.56	1.17M
January 16, 2024	27.91	27.68	27.68	27.97	27.55	1M
January 12, 2024	27.95	27.97	27.97	28.14	27.85	2.65M
January 11, 2024	27.63	28.09	28.09	28.12	27.62	2.21M
January 10, 2024	27.5	27.9	27.9	28.15	27.4	2.95M
January 09, 2024	27.35	27.55	27.55	27.64	27.3	5.94M
January 08, 2024	27.04	27.47	27.47	27.6	26.9	31.15M
January 05, 2024	13.25	13.63	13.63	13.69	12.69	1.38M
January 04, 2024	13.43	13.36	13.36	13.99	13.27	642,167
January 03, 2024	13.62	13.59	13.59	14.02	13.14	515,477
January 02, 2024	13.92	13.54	13.54	14.34	13.39	711,675
December 29, 2023	14.71	14.24	14.24	14.71	13.87	790,651
December 28, 2023	14.6	14.5	14.5	14.87	14.19	563,442
December 27, 2023	14.64	14.7	14.7	14.97	14.2	1.8M
December 26, 2023	14.67	14.54	14.54	14.83	14.12	834,599
December 22, 2023	14.16	14.28	14.28	14.6	13.61	1.12M
December 21, 2023	14	13.99	13.99	14.48	13.73	639,512
December 20, 2023	15	13.94	13.94	15.07	13.9	450,887
December 19, 2023	14.79	14.96	14.96	15.31	14.37	2.1M
December 18, 2023	14.43	14.73	14.73	15.01	14	1.56M
December 15, 2023	13.38	14.71	14.71	15.09	13.21	3.09M
December 14, 2023	13.4	13.46	13.46	13.87	12.1	3.29M
December 13, 2023	13.37	13.26	13.26	13.68	12.04	2.06M
December 12, 2023	12.34	12.91	12.91	13.02	11.74	506,377
December 11, 2023	13.39	12.32	12.32	13.58	12.03	983,527
December 08, 2023	12.77	13.34	13.34	13.61	12.35	1.27M

Ambrx Biopharma Inc. (AMAM) NYSE