Amarantus Bioscience Holdings Inc Historical Stock Prices

AMBS 
$3.66
*  
-0.60
-14.08 %
Get AMBS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading AMBS now


Community Rating:
View:    AMBS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  4.30  3.46  3.66 160,985
07/29/2015 4.29 4.3 3.46 3.66 160,985
07/28/2015 4.51 4.65 4 4.26 67,502
07/27/2015 5.05 5.05 4.5 4.55 68,983
07/24/2015 4.5 4.9 4.43 4.72 91,333
07/23/2015 5.2 5.2 4.36 4.5 140,866
07/22/2015 5.27 5.45 4.9 5.2 58,244
07/21/2015 5.6 5.725 5.05 5.23 52,833
07/20/2015 5.8 6.33 5.6 5.6 70,461
07/17/2015 5.69 6.04 5.45 5.8 32,270
07/16/2015 6.4 6.4 5.54 5.7 94,307
07/15/2015 6.6 7.19 6.02 6.31 75,778
07/14/2015 5.84 7.1 5.8 6.55 106,546
07/13/2015 5.49 5.9 5.49 5.84 26,382
07/10/2015 5.35 5.8 5.25 5.49 23,370
07/09/2015 4.77 5.7 4.75 5.22 40,908
07/08/2015 4.75 4.99 4.57 4.7 43,312
07/07/2015 5.36 5.425 5 5.01 66,551
07/06/2015 5.75 5.75 5.3 5.65 23,039
07/02/2015 5.86 5.9 5.75 5.777 17,109
07/01/2015 6.21 6.21 5.71 5.85 20,008
06/30/2015 6.16 6.32 6.16 6.25 8,130
06/29/2015 6.13 6.2 6.13 6.13 5,443
06/26/2015 6.12 6.203 6.11 6.203 7,218
06/25/2015 6.35 6.425 6.189 6.22 4,400
06/24/2015 6.11 6.5 6.11 6.45 12,463
06/23/2015 6.1 6.12 5.93 6.1 25,854
06/22/2015 6.05 6.05 5.9 5.96 12,752
06/19/2015 5.96 6.22 5.785 6.05 20,871
06/18/2015 5.51 5.92 5.5 5.8 15,800
06/17/2015 5.8 5.8 5.45 5.5 23,636
06/16/2015 6.48 6.48 5.26 5.82 90,391
06/15/2015 7.25 7.25 6.01 6.53 50,265
06/12/2015 7.9 7.9 7.15 7.3 10,184
06/11/2015 8 8 7.4 7.9 4,846
06/10/2015 7 8.1 6.9 8 4,286
06/09/2015 7.1964 7.1964 6.7466 6.8966 22,021
06/08/2015 7.4963 7.6222 6.8216 7.0015 35,301
06/05/2015 7.3763 7.931 7.3763 7.4963 20,167
06/04/2015 7.4963 7.5112 7.3283 7.4813 13,999
06/03/2015 7.946 7.946 7.4963 7.4963 19,001
06/02/2015 7.5112 7.946 7.4963 7.946 10,424
06/01/2015 7.7961 8.021 7.5262 7.5262 20,911
05/29/2015 7.7211 7.8711 7.6462 7.7211 11,992
05/28/2015 7.8711 8.1409 7.6462 7.7211 33,453
05/27/2015 7.4963 7.946 7.2864 7.4963 14,520
05/26/2015 7.4963 7.7211 7.2114 7.2864 27,439
05/22/2015 7.099 8.8306 6.3718 7.5112 155,198
05/21/2015 8.3358 8.9955 7.8861 8.1709 56,283
05/20/2015 10.7946 10.7946 6.8966 8.2309 104,136
05/19/2015 9.97 10.5697 9.6252 10.4198 74,693
05/18/2015 8.8081 9.7451 8.7706 9.6252 46,724
05/15/2015 8.6957 8.7706 8.2579 8.7256 51,512
05/14/2015 7.7586 8.7556 7.7586 8.3208 76,760
05/13/2015 7.1964 7.6462 7.0465 7.6462 18,687
05/12/2015 7.3763 7.4963 7.0465 7.0765 10,051
05/11/2015 7.4663 7.7811 7.1964 7.3463 10,864
05/08/2015 7.3463 7.5562 6.8216 7.4663 29,950
05/07/2015 6.8966 7.4963 6.6717 7.0165 15,595
05/06/2015 6.8966 7.4963 6.8966 6.8966 17,887
05/05/2015 7.5262 7.5262 6.8966 7.1814 15,991
05/04/2015 7.3463 7.6162 7.1589 7.3613 27,850
05/01/2015 7.0165 7.8771 6.8366 7.0615 48,881
04/30/2015 7.1064 7.1964 6.7466 7.0315 14,911
04/29/2015 6.8966 7.6462 6.7466 6.8966 43,281
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?