Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Molecular Transport Inc (NQ: AMTI )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.3600 0.4200 0.3299 0.4200 777,361 +0.06(+17.85%)
Dec 29, 2022 0.3600 0.3673 0.3317 0.3564 410,133 +0.01(+3.24%)
Dec 28, 2022 0.3600 0.3700 0.3400 0.3452 834,889 -0.03(-7.60%)
Dec 27, 2022 0.4410 0.4495 0.3600 0.3736 2,140,567 -0.06(-14.11%)
Dec 23, 2022 0.8600 0.8600 0.3900 0.4350 4,355,503 -0.59(-57.77%)
Dec 22, 2022 1.040 1.100 1.000 1.030 150,723 -0.03(-2.83%)
Dec 21, 2022 1.010 1.070 0.9972 1.060 72,358 +0.05(+4.95%)
Dec 20, 2022 1.060 1.070 1.010 1.010 74,461 -0.06(-5.61%)
Dec 19, 2022 1.150 1.150 1.020 1.070 126,766 -0.05(-4.46%)
Dec 16, 2022 1.170 1.190 1.100 1.120 307,749 -0.08(-6.67%)
Dec 15, 2022 1.160 1.210 1.020 1.200 262,010 +0.00(+0.00%)
Dec 14, 2022 1.160 1.230 1.160 1.200 76,632 -0.02(-1.64%)
Dec 13, 2022 1.240 1.310 1.130 1.220 126,156 -0.04(-3.17%)
Dec 12, 2022 1.260 1.310 1.170 1.260 211,736 +0.10(+8.62%)
Dec 09, 2022 1.090 1.220 1.050 1.160 112,216 +0.06(+5.45%)
Dec 08, 2022 0.9700 1.110 0.9700 1.100 163,002 +0.11(+11.10%)
Dec 07, 2022 1.100 1.100 0.9760 0.9901 156,665 -0.06(-5.70%)
Dec 06, 2022 1.100 1.130 1.001 1.050 94,355 -0.08(-7.08%)
Dec 05, 2022 1.180 1.200 1.020 1.130 270,055 -0.05(-4.24%)
Dec 02, 2022 1.080 1.250 1.000 1.180 523,575 +0.18(+18.00%)
Dec 01, 2022 1.020 1.080 0.9817 1.000 130,524 -0.05(-4.76%)
Nov 30, 2022 1.030 1.050 0.9450 1.050 184,994 +0.13(+14.13%)
Nov 29, 2022 0.9600 0.9750 0.8840 0.9200 133,221 -0.05(-5.15%)
Nov 28, 2022 1.030 1.040 0.9124 0.9700 161,841 -0.05(-4.90%)
Nov 25, 2022 0.9800 1.030 0.9000 1.020 171,615 +0.09(+9.71%)
Nov 23, 2022 0.8966 0.9600 0.8700 0.9297 63,358 +0.01(+0.58%)
Nov 22, 2022 0.9000 0.9523 0.8100 0.9243 226,643 -0.00(-0.03%)
Nov 21, 2022 1.040 1.070 0.8900 0.9246 145,909 -0.12(-11.10%)
Nov 18, 2022 1.170 1.270 0.9800 1.040 170,155 -0.16(-13.33%)
Nov 17, 2022 1.050 1.320 1.020 1.200 342,971 +0.07(+6.19%)
Nov 16, 2022 1.130 1.200 1.090 1.130 36,450 +0.00(+0.00%)
Nov 15, 2022 1.230 1.230 1.060 1.130 63,131 +0.01(+0.89%)
Nov 14, 2022 1.070 1.200 1.050 1.120 352,712 +0.07(+6.67%)
Nov 11, 2022 0.9462 1.120 0.9380 1.050 162,126 +0.05(+5.43%)
Nov 10, 2022 0.9400 1.060 0.8800 0.9959 177,757 +0.07(+7.66%)
Nov 09, 2022 0.8776 0.9743 0.8304 0.9250 241,082 +0.01(+0.54%)
Nov 08, 2022 0.9200 1.000 0.8700 0.9200 498,762 +0.00(+0.00%)
Nov 07, 2022 0.8800 0.9300 0.8700 0.9200 100,334 +0.06(+6.96%)
Nov 04, 2022 0.9000 0.9413 0.8237 0.8601 103,550 -0.01(-0.91%)
Nov 03, 2022 0.8692 0.8856 0.8025 0.8680 105,811 -0.01(-1.14%)
Nov 02, 2022 0.8637 0.9450 0.8456 0.8780 62,862 -0.02(-1.79%)
Nov 01, 2022 0.8220 0.9280 0.8220 0.8940 129,449 +0.09(+10.86%)
Oct 31, 2022 0.9500 0.9649 0.8064 0.8064 262,902 -0.09(-9.78%)
Oct 28, 2022 0.9600 0.9690 0.8900 0.8938 128,378 -0.05(-5.32%)
Oct 27, 2022 0.9700 0.9871 0.9100 0.9440 122,250 -0.01(-0.63%)
Oct 26, 2022 0.9400 0.9979 0.9300 0.9500 89,940 -0.02(-1.96%)
Oct 25, 2022 0.9056 1.010 0.9056 0.9690 110,471 +0.05(+4.88%)
Oct 24, 2022 1.080 1.120 0.9000 0.9239 190,223 -0.11(-10.30%)
Oct 21, 2022 1.130 1.190 1.000 1.030 213,866 -0.13(-11.21%)
Oct 20, 2022 1.220 1.240 1.120 1.160 67,586 -0.04(-3.33%)
Oct 19, 2022 1.320 1.350 1.150 1.200 91,564 -0.10(-7.69%)
Oct 18, 2022 1.290 1.390 1.260 1.300 51,842 -0.01(-0.76%)
Oct 17, 2022 1.270 1.360 1.240 1.310 149,331 +0.11(+9.17%)
Oct 14, 2022 1.290 1.290 1.180 1.200 41,693 -0.02(-1.64%)
Oct 13, 2022 1.120 1.300 1.101 1.220 90,212 +0.03(+2.52%)
Oct 12, 2022 1.250 1.360 1.170 1.190 118,092 -0.07(-5.56%)
Oct 11, 2022 1.030 1.350 1.029 1.260 292,478 +0.14(+12.50%)
Oct 10, 2022 1.165 1.240 1.015 1.120 137,325 -0.05(-4.27%)
Oct 07, 2022 1.120 1.220 1.110 1.170 88,271 -0.02(-1.68%)
Oct 06, 2022 1.120 1.240 1.074 1.190 128,620 +0.04(+3.48%)
Oct 05, 2022 1.090 1.230 1.050 1.150 132,719 +0.08(+7.48%)
Oct 04, 2022 1.060 1.070 0.9857 1.070 105,203 +0.10(+10.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.