Historical Stock Prices

AMBS 
$0.0562
*  
-0.0033
-5.55 %
Get AMBS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AMBS now


Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 0.0595 0.062 0.0551 0.0562 3,945,400
03/26/2015 0.0527 0.0595 0.0505 0.0595 9,437,994
03/25/2015 0.055 0.0559 0.051 0.051 4,582,323
03/24/2015 0.055 0.059 0.051 0.0536 11,339,230
03/23/2015 0.061 0.0615 0.0525 0.053 12,304,070
03/20/2015 0.064 0.0669 0.06 0.06 8,040,010
03/19/2015 0.067 0.069 0.0635 0.0641 3,209,405
03/18/2015 0.0662 0.0695 0.0621 0.0661 4,100,831
03/17/2015 0.067 0.0695 0.066 0.0672 3,066,708
03/16/2015 0.0695 0.071 0.067 0.068 1,985,175
03/13/2015 0.0707 0.0718 0.067 0.0685 3,760,719
03/12/2015 0.073 0.073 0.0681 0.0718 2,307,295
03/11/2015 0.0752 0.0752 0.065 0.0719 2,394,865
03/10/2015 0.072 0.073 0.0684 0.073 6,293,965
03/09/2015 0.074 0.075 0.072 0.072 3,811,428
03/06/2015 0.0795 0.0795 0.0731 0.0735 9,900,761
03/05/2015 0.0805 0.0805 0.0763 0.08 9,433,554
03/04/2015 0.084 0.085 0.0802 0.0805 7,827,784
03/03/2015 0.082 0.0858 0.0805 0.083 3,294,189
03/02/2015 0.081 0.086 0.08 0.082 4,611,654
02/27/2015 0.08 0.0845 0.0784 0.082 11,228,670
02/26/2015 0.079 0.08 0.078 0.0794 2,208,973
02/25/2015 0.079 0.08 0.078 0.079 1,799,383
02/24/2015 0.079 0.082 0.0781 0.0782 1,923,160
02/23/2015 0.08 0.0819 0.0775 0.0785 2,604,699
02/20/2015 0.079 0.0819 0.0775 0.08 2,030,694
02/19/2015 0.082 0.082 0.0774 0.0782 2,649,947
02/18/2015 0.0805 0.0825 0.0763 0.081 4,858,045
02/17/2015 0.078 0.08 0.076 0.0795 1,623,143
02/13/2015 0.0766 0.079 0.0752 0.0774 3,522,895
02/12/2015 0.0795 0.08 0.0762 0.0762 3,720,733
02/11/2015 0.0801 0.0801 0.078 0.0795 1,493,951
02/10/2015 0.0814 0.0828 0.078 0.0801 3,372,628
02/09/2015 0.083 0.084 0.08 0.0819 2,493,986
02/06/2015 0.083 0.084 0.079 0.082 2,038,042
02/05/2015 0.0789 0.0834 0.078 0.083 3,733,344
02/04/2015 0.0789 0.08 0.0754 0.0789 2,848,429
02/03/2015 0.0787 0.0795 0.0752 0.0794 3,833,439
02/02/2015 0.0802 0.0825 0.0782 0.079 2,355,978
01/30/2015 0.0817 0.0817 0.0796 0.0815 3,879,418
01/29/2015 0.0775 0.086 0.076 0.0817 6,514,095
01/28/2015 0.078 0.0798 0.0755 0.078 2,657,747
01/27/2015 0.077 0.0779 0.074 0.0766 1,356,618
01/26/2015 0.0772 0.079 0.075 0.077 3,050,071
01/23/2015 0.0785 0.081 0.076 0.0775 2,875,676
01/22/2015 0.0756 0.0799 0.075 0.0785 3,151,891
01/21/2015 0.0755 0.078 0.0735 0.077 3,769,454
01/20/2015 0.083 0.083 0.072 0.073 13,994,710
01/16/2015 0.084 0.0865 0.078 0.08 8,621,060
01/15/2015 0.093 0.094 0.079 0.08 14,950,260
01/14/2015 0.0976 0.0999 0.085 0.088 13,594,370
01/13/2015 0.0917 0.101 0.09 0.0985 28,086,710
01/12/2015 0.082 0.0893 0.0802 0.0892 12,265,540
01/09/2015 0.082 0.082 0.0795 0.08 3,060,365
01/08/2015 0.083 0.083 0.08 0.0815 4,125,729
01/07/2015 0.08 0.081 0.0785 0.081 2,327,975
01/06/2015 0.084 0.085 0.0771 0.0795 10,575,990
01/05/2015 0.0835 0.0849 0.081 0.0823 2,514,128
01/02/2015 0.084 0.084 0.0815 0.082 2,230,644
12/31/2014 0.083 0.084 0.08 0.0822 2,516,756
12/30/2014 0.084 0.085 0.0803 0.082 1,931,508
12/29/2014 0.0835 0.085 0.0788 0.0803 2,760,495
*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?