Ambrx Biopharma Inc.
AMAMNYSEHealthcare
$28.00
+$0.02(+0.07%)
Market Cap$1.8B
P/E Ratio—
52W High$28.15
52W Low$6.55
Ambrx Biopharma Inc.（AMAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amam · 日线历史（复权）· FMP · 截至 2024年3月6日
5-Year High5Y
$28.15
Jan 10, 2024
-0.5% from here
5-Year Low5Y
$0.3800
Dec 8, 2022
+7.3K% from low
IPO Priceadj.
$14.40
Aug 14, 2023
+94.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 6, 2024 | $27.99 | $28.00 | $28.00 | $28.00 | $28.00 | 1.4M | +0.04% |
| Mar 5, 2024 | $27.98 | $28.00 | $27.98 | $27.98 | $27.98 | 1.0M | +0.00% |
| Mar 4, 2024 | $27.98 | $27.98 | $27.97 | $27.97 | $27.97 | 662K | -0.04% |
| Mar 1, 2024 | $27.94 | $27.98 | $27.93 | $27.98 | $27.98 | 2.3M | +0.14% |
| Feb 29, 2024 | $27.94 | $27.95 | $27.93 | $27.94 | $27.94 | 2.1M | +0.00% |
| Feb 28, 2024 | $27.93 | $27.96 | $27.90 | $27.94 | $27.94 | 3.4M | +0.04% |
| Feb 27, 2024 | $27.96 | $27.96 | $27.91 | $27.91 | $27.91 | 715K | -0.18% |
| Feb 26, 2024 | $27.95 | $28.03 | $27.94 | $27.94 | $27.94 | 709K | -0.04% |
| Feb 23, 2024 | $27.91 | $27.94 | $27.91 | $27.94 | $27.94 | 1.6M | +0.11% |
| Feb 22, 2024 | $27.93 | $27.96 | $27.91 | $27.93 | $27.93 | 7.7M | +0.00% |
| Feb 21, 2024 | $27.74 | $27.80 | $27.60 | $27.70 | $27.70 | 1.6M | -0.14% |
| Feb 20, 2024 | $27.77 | $27.78 | $27.51 | $27.74 | $27.74 | 1.2M | -0.11% |
| Feb 16, 2024 | $27.79 | $27.81 | $27.74 | $27.77 | $27.77 | 966K | -0.07% |
| Feb 15, 2024 | $27.78 | $27.80 | $27.71 | $27.75 | $27.75 | 1.5M | -0.11% |
| Feb 14, 2024 | $27.82 | $27.82 | $27.76 | $27.77 | $27.77 | 558K | -0.18% |
| Feb 13, 2024 | $27.80 | $27.80 | $27.75 | $27.77 | $27.77 | 712K | -0.11% |
| Feb 12, 2024 | $27.80 | $27.82 | $27.75 | $27.79 | $27.79 | 651K | -0.04% |
| Feb 9, 2024 | $27.80 | $27.81 | $27.75 | $27.79 | $27.79 | 947K | -0.04% |
| Feb 8, 2024 | $27.80 | $27.81 | $27.78 | $27.79 | $27.79 | 847K | -0.04% |
| Feb 7, 2024 | $27.78 | $27.81 | $27.78 | $27.79 | $27.79 | 243K | +0.04% |
Showing 1–20 of 683 records
Annual Stock Price Performance · AMAM
Jan 1 → Dec 31 · 4 years2024+101.1%$13.92 → $28.00
+101.1%
2023+562.3%$2.15 → $14.24
+562.3%
2022-74.8%$9.00 → $2.27
-74.8%
2021-49.8%$18.00 → $9.03
-49.8%
Best Year2023 · +562.3%
Worst Year2022 · -74.8%
Positive Years2 / 4
Avg Annual Return+134.7%
4Y Total Return+55.6%
4Y CAGR~+11.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in AMAM?
If you invested $1,000 in AMAM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,944
Total Return+94.4%
CAGR~+24.8% / yr
Profit+$944
Based on Aug 14, 2023 · $14.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ambrx Biopharma Inc.（AMAM）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $28.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMAM 历史股价FMP 日线复权 OHLCV