Amber xStock(AMBRX)Today
$3.77
Amber xStock Price History
(AMBRX)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $3.885201 | $3.89 | $3.76 | $3.787158 | $1,207.233 |
2025-09-01 | $3.878268 | $3.89 | $3.88 | $3.885201 | $65.14428 |
2025-08-31 | $3.791266 | $3.88 | $3.79 | $3.878268 | $906.2728 |
2025-08-30 | $3.949492 | $3.93 | $3.77 | $3.790913 | $2,678.238 |
2025-08-29 | $3.919414 | $3.95 | $3.9 | $3.949493 | $69.19979 |
2025-08-28 | $4.110193 | $3.92 | $3.87 | $3.919087 | $2,671.526 |
2025-08-27 | $4.088901 | $4.11 | $3.89 | $4.110192 | $42.22954 |
2025-08-26 | $4.448482 | $4.45 | $4.09 | $4.088901 | $3,230.623 |
2025-08-25 | -- | $4.72 | $4.45 | -- | -- |
2025-08-24 | $4.674770 | $4.68 | $4.65 | $4.676121 | $12.24489 |
2025-08-23 | $4.700624 | $4.7 | $4.65 | $4.674770 | $3,770.555 |
2025-08-22 | $5.072053 | $5.09 | $4.7 | $4.700624 | $3,776.423 |
2025-08-21 | $5.117723 | $5.12 | $5.07 | $5.072053 | $1,379.991 |
2025-08-20 | $5.187567 | $5.22 | $5.12 | $5.118197 | $1,232.822 |
2025-08-19 | $5.341272 | $5.32 | $5.19 | $5.187567 | $1,395.267 |
2025-08-18 | $5.807953 | $5.83 | $5.29 | $5.292393 | $6,524.085 |
2025-08-17 | $5.740244 | $5.81 | $5.78 | $5.779634 | $107.4584 |
2025-08-16 | $6.672595 | $6.52 | $5.72 | $5.813036 | $10,030.66 |
2025-08-15 | $6.689614 | $6.72 | $6.52 | $6.673234 | $245.0623 |
2025-08-14 | $6.711242 | $6.79 | $6.68 | $6.690178 | $2,266.508 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Amber xStock(AMBRX)
