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

Applied Molecular Transport Inc (NQ: AMTI )

0.2630 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 (%)
Apr 30, 2021 53.50 58.20 53.50 57.49 301,000 +2.62(+4.77%)
Apr 29, 2021 54.00 57.81 52.26 54.87 293,556 +1.13(+2.10%)
Apr 28, 2021 52.40 53.96 50.76 53.74 193,567 +0.97(+1.84%)
Apr 27, 2021 51.72 54.20 51.00 52.77 369,826 +1.64(+3.21%)
Apr 26, 2021 45.84 52.50 45.37 51.13 465,927 +5.44(+11.91%)
Apr 23, 2021 43.73 46.69 42.53 45.69 283,200 +2.41(+5.57%)
Apr 22, 2021 40.87 44.41 40.87 43.28 204,043 +1.76(+4.24%)
Apr 21, 2021 39.68 41.84 38.49 41.52 181,296 +1.76(+4.43%)
Apr 20, 2021 39.79 40.41 37.57 39.76 248,582 -0.30(-0.75%)
Apr 19, 2021 41.28 41.85 38.54 40.06 358,349 -1.78(-4.25%)
Apr 16, 2021 40.93 43.32 40.14 41.84 369,300 +1.49(+3.69%)
Apr 15, 2021 42.94 43.27 39.60 40.35 467,271 -1.57(-3.75%)
Apr 14, 2021 41.03 43.25 40.44 41.92 497,817 +1.25(+3.07%)
Apr 13, 2021 42.50 44.31 39.44 40.67 300,158 -1.45(-3.44%)
Apr 12, 2021 48.92 48.92 41.52 42.12 306,888 -6.81(-13.92%)
Apr 09, 2021 58.41 60.00 46.15 48.93 760,700 -10.26(-17.33%)
Apr 08, 2021 56.99 61.26 55.73 59.19 558,071 +3.49(+6.27%)
Apr 07, 2021 54.05 57.47 52.40 55.70 390,865 -0.22(-0.39%)
Apr 06, 2021 64.16 64.55 54.72 55.92 450,545 -8.39(-13.05%)
Apr 05, 2021 62.88 68.14 59.27 64.31 411,532 +0.74(+1.16%)
Apr 01, 2021 49.30 64.90 48.27 63.57 2,439,900 +19.56(+44.44%)
Mar 31, 2021 41.68 44.52 41.37 44.01 322,193 +2.00(+4.76%)
Mar 30, 2021 47.50 47.50 41.00 42.01 608,735 -6.83(-13.98%)
Mar 29, 2021 49.10 49.78 46.45 48.84 111,010 -0.36(-0.73%)
Mar 26, 2021 48.23 50.15 46.69 49.20 72,400 +1.12(+2.33%)
Mar 25, 2021 50.00 52.12 46.97 48.08 136,699 -1.57(-3.16%)
Mar 24, 2021 51.26 52.07 47.32 49.65 144,862 -1.21(-2.38%)
Mar 23, 2021 54.76 54.95 49.39 50.86 279,467 -3.12(-5.78%)
Mar 22, 2021 61.71 62.58 52.92 53.98 309,497 -10.12(-15.79%)
Mar 19, 2021 66.39 68.61 61.91 64.10 1,592,700 -0.36(-0.56%)
Mar 18, 2021 66.74 66.74 62.93 64.46 180,583 -3.20(-4.73%)
Mar 17, 2021 77.11 77.11 65.12 67.66 281,522 -6.48(-8.74%)
Mar 16, 2021 72.04 76.24 71.15 74.14 150,369 +2.14(+2.97%)
Mar 15, 2021 69.94 78.22 69.94 72.00 151,829 +2.44(+3.51%)
Mar 12, 2021 68.52 70.67 66.87 69.56 124,700 +0.47(+0.68%)
Mar 11, 2021 65.00 69.67 63.65 69.09 173,963 +5.22(+8.17%)
Mar 10, 2021 65.91 66.63 59.03 63.87 138,933 -0.85(-1.31%)
Mar 09, 2021 60.42 65.42 59.87 64.72 182,414 +6.30(+10.78%)
Mar 08, 2021 61.73 66.32 57.43 58.42 141,644 -1.76(-2.92%)
Mar 05, 2021 61.87 61.88 51.53 60.18 162,000 +0.54(+0.91%)
Mar 04, 2021 57.35 61.95 54.55 59.64 173,987 +1.00(+1.71%)
Mar 03, 2021 59.73 60.80 56.28 58.64 144,872 -1.17(-1.96%)
Mar 02, 2021 55.65 61.71 54.75 59.81 129,203 +3.20(+5.65%)
Mar 01, 2021 50.18 58.99 46.70 56.61 159,823 +7.74(+15.84%)
Feb 26, 2021 56.32 59.00 46.23 48.87 180,800 -8.27(-14.47%)
Feb 25, 2021 61.34 63.19 56.64 57.14 139,711 -4.71(-7.62%)
Feb 24, 2021 56.70 63.52 56.70 61.85 103,945 +2.75(+4.65%)
Feb 23, 2021 71.39 71.98 54.09 59.10 224,410 -9.56(-13.92%)
Feb 22, 2021 68.00 77.03 65.54 68.66 314,480 +4.19(+6.50%)
Feb 19, 2021 53.63 67.45 53.39 64.47 131,600 +10.48(+19.41%)
Feb 18, 2021 56.63 57.50 52.78 53.99 64,567 -2.23(-3.97%)
Feb 17, 2021 51.78 57.37 51.18 56.22 82,115 +3.74(+7.13%)
Feb 16, 2021 51.63 54.18 48.43 52.48 79,625 +2.70(+5.42%)
Feb 12, 2021 48.45 52.23 47.26 49.78 46,600 +1.42(+2.94%)
Feb 11, 2021 51.85 51.88 47.29 48.36 75,755 -1.68(-3.36%)
Feb 10, 2021 47.58 51.67 47.23 50.04 113,972 +2.51(+5.28%)
Feb 09, 2021 44.05 49.00 43.59 47.53 66,482 +3.05(+6.86%)
Feb 08, 2021 41.79 45.00 40.85 44.48 78,449 +3.06(+7.39%)
Feb 05, 2021 39.23 41.69 38.17 41.42 52,700 +2.91(+7.56%)
Feb 04, 2021 39.60 40.08 37.77 38.51 41,849 -1.34(-3.36%)
Feb 03, 2021 38.41 40.76 37.16 39.85 65,493 +0.86(+2.21%)
Feb 02, 2021 36.03 39.00 35.37 38.99 42,794 +3.37(+9.46%)
Feb 01, 2021 35.75 36.59 34.28 35.62 33,823 +0.57(+1.63%)
Jan 29, 2021 34.90 35.71 33.58 35.05 42,200 +0.98(+2.88%)
Jan 28, 2021 35.18 35.91 33.84 34.07 38,557 +0.10(+0.29%)
Jan 27, 2021 36.91 37.70 33.32 33.97 115,850 -4.09(-10.75%)
Jan 26, 2021 39.80 40.00 37.27 38.06 45,303 -1.74(-4.37%)
Jan 25, 2021 39.08 40.00 37.52 39.80 41,174 +0.84(+2.16%)
Jan 22, 2021 36.40 39.47 35.86 38.96 63,700 +2.72(+7.51%)
Jan 21, 2021 37.11 37.82 35.73 36.24 49,633 -0.84(-2.27%)
Jan 20, 2021 36.84 37.85 36.60 37.08 71,814 +0.05(+0.14%)
Jan 19, 2021 35.52 37.88 34.26 37.03 114,589 +2.02(+5.77%)
Jan 15, 2021 33.93 35.50 32.99 35.01 66,200 +0.63(+1.83%)
Jan 14, 2021 33.22 34.40 33.22 34.38 26,008 +1.20(+3.62%)
Jan 13, 2021 32.53 34.48 32.51 33.18 45,800 +0.38(+1.16%)
Jan 12, 2021 32.71 33.27 32.18 32.80 42,308 +0.25(+0.77%)
Jan 11, 2021 32.98 33.90 32.09 32.55 49,969 -1.08(-3.21%)
Jan 08, 2021 33.83 34.30 32.59 33.63 40,300 -0.14(-0.41%)
Jan 07, 2021 33.15 34.25 32.67 33.77 61,096 +0.73(+2.21%)
Jan 06, 2021 31.04 34.03 30.92 33.04 98,846 +2.54(+8.33%)
Jan 05, 2021 31.09 31.85 30.12 30.50 109,211 -0.82(-2.62%)
Jan 04, 2021 31.75 32.53 29.59 31.32 168,315 +0.55(+1.79%)
Dec 31, 2020 30.77 30.77 30.77 50,514 -2.79(-8.31%)
Dec 30, 2020 33.61 34.86 32.99 33.56 50,514 -0.07(-0.21%)
Dec 29, 2020 34.09 34.43 32.29 33.63 69,906 -0.15(-0.44%)
Dec 28, 2020 33.87 34.42 33.70 33.78 85,141 -0.12(-0.35%)
Dec 24, 2020 34.11 34.99 33.32 33.90 28,700 +0.06(+0.18%)
Dec 23, 2020 33.29 34.64 32.75 33.84 92,480 +0.57(+1.71%)
Dec 22, 2020 33.80 35.28 32.39 33.27 204,055 -0.62(-1.83%)
Dec 21, 2020 32.18 33.97 29.95 33.89 92,535 +2.16(+6.81%)
Dec 18, 2020 33.03 33.73 31.33 31.73 1,130,000 -1.61(-4.83%)
Dec 17, 2020 32.03 34.44 32.03 33.34 86,352 +1.20(+3.73%)
Dec 16, 2020 33.15 33.76 31.81 32.14 80,853 -1.41(-4.20%)
Dec 15, 2020 31.93 34.31 31.85 33.55 180,361 +1.70(+5.34%)
Dec 14, 2020 32.12 33.41 30.82 31.85 121,017 +0.28(+0.89%)
Dec 11, 2020 31.65 32.92 31.07 31.57 143,700 -0.47(-1.47%)
Dec 10, 2020 30.52 32.90 30.37 32.04 115,769 +1.45(+4.74%)
Dec 09, 2020 30.86 31.93 30.18 30.59 327,861 -0.08(-0.26%)
Dec 08, 2020 30.65 31.97 30.23 30.67 305,856 -0.08(-0.26%)
Dec 07, 2020 31.37 31.97 30.00 30.75 200,702 -0.70(-2.23%)
Dec 04, 2020 30.00 31.55 28.44 31.45 269,700 +1.76(+5.93%)
Dec 03, 2020 29.99 30.55 29.61 29.69 96,779 +0.15(+0.51%)
Dec 02, 2020 31.43 32.30 29.38 29.54 256,641 -3.21(-9.80%)
Dec 01, 2020 31.28 33.51 30.75 32.75 101,039 +1.72(+5.54%)
Nov 30, 2020 32.85 33.46 30.49 31.03 249,330 -1.94(-5.88%)
Nov 27, 2020 31.55 34.48 31.35 32.97 50,500 +1.59(+5.07%)
Nov 25, 2020 29.62 32.02 29.13 31.38 97,300 +1.95(+6.63%)
Nov 24, 2020 30.13 30.82 29.31 29.43 96,896 -0.59(-1.97%)
Nov 23, 2020 30.69 30.74 29.82 30.02 64,362 -0.41(-1.35%)
Nov 20, 2020 29.53 31.14 29.53 30.43 54,100 +0.30(+1.00%)
Nov 19, 2020 29.58 30.77 29.54 30.13 59,887 +0.58(+1.96%)
Nov 18, 2020 31.29 31.80 29.45 29.55 87,375 -1.31(-4.24%)
Nov 17, 2020 29.84 31.45 29.66 30.86 84,370 +0.53(+1.75%)
Nov 16, 2020 30.46 30.96 29.20 30.33 89,950 +0.47(+1.57%)
Nov 13, 2020 29.44 30.71 26.82 29.86 70,800 +0.45(+1.53%)
Nov 12, 2020 29.86 30.30 28.56 29.41 89,263 -0.77(-2.55%)
Nov 11, 2020 30.09 31.19 29.49 30.18 59,482 +0.08(+0.27%)
Nov 10, 2020 30.40 30.91 29.27 30.10 72,927 -0.14(-0.46%)
Nov 09, 2020 29.70 30.73 29.70 30.24 73,736 +0.55(+1.85%)
Nov 06, 2020 30.99 31.25 28.97 29.69 71,400 -1.53(-4.90%)
Nov 05, 2020 31.93 32.72 30.57 31.22 72,790 -0.68(-2.13%)
Nov 04, 2020 31.05 33.90 31.05 31.90 76,441 +1.09(+3.54%)
Nov 03, 2020 30.56 31.43 29.89 30.81 60,286 +0.61(+2.02%)
Nov 02, 2020 29.57 30.61 29.30 30.20 67,038 +0.81(+2.76%)
Oct 30, 2020 30.98 31.24 28.61 29.39 121,600 -1.86(-5.95%)
Oct 29, 2020 32.08 32.22 30.93 31.25 139,435 -0.74(-2.31%)
Oct 28, 2020 31.99 32.92 30.91 31.99 104,456 -0.15(-0.47%)
Oct 27, 2020 32.03 33.41 31.72 32.14 168,677 +0.06(+0.19%)
Oct 26, 2020 32.83 32.83 31.69 32.08 82,914 -0.60(-1.84%)
Oct 23, 2020 32.73 32.83 31.75 32.68 117,600 +0.28(+0.86%)
Oct 22, 2020 32.20 32.92 31.35 32.40 98,360 +0.00(+0.00%)
Oct 21, 2020 33.07 33.55 32.21 32.40 37,166 -0.53(-1.61%)
Oct 20, 2020 31.40 32.94 30.85 32.93 70,839 +1.41(+4.47%)
Oct 19, 2020 32.20 32.87 30.97 31.52 63,255 -0.48(-1.50%)
Oct 16, 2020 32.35 33.00 31.58 32.00 342,100 -0.44(-1.36%)
Oct 15, 2020 32.70 33.19 31.75 32.44 168,018 -0.56(-1.70%)
Oct 14, 2020 33.96 34.77 32.50 33.00 43,062 -0.65(-1.93%)
Oct 13, 2020 32.80 33.86 32.25 33.65 42,282 +0.85(+2.59%)
Oct 12, 2020 34.55 36.21 31.65 32.80 91,539 -2.20(-6.29%)
Oct 09, 2020 33.28 35.70 33.28 35.00 94,300 +2.09(+6.35%)
Oct 08, 2020 33.27 33.27 32.35 32.91 44,998 -0.08(-0.24%)
Oct 07, 2020 33.18 33.75 32.42 32.99 102,222 -0.24(-0.72%)
Oct 06, 2020 31.82 34.20 31.69 33.23 103,612 +1.50(+4.73%)
Oct 05, 2020 31.70 32.92 30.50 31.73 260,227 +0.27(+0.86%)
Oct 02, 2020 30.58 32.05 30.51 31.46 127,400 +0.50(+1.61%)
Oct 01, 2020 32.01 32.38 30.43 30.96 100,118 -0.86(-2.70%)
Sep 30, 2020 30.90 33.88 30.90 31.82 61,156 +0.84(+2.71%)
Sep 29, 2020 32.33 32.48 30.29 30.98 75,454 -1.21(-3.76%)
Sep 28, 2020 32.58 32.90 31.39 32.19 75,017 -0.01(-0.03%)
Sep 25, 2020 30.50 34.36 30.07 32.20 126,200 +1.50(+4.89%)
Sep 24, 2020 29.81 31.66 28.98 30.70 77,500 +0.85(+2.85%)
Sep 23, 2020 29.66 30.66 29.38 29.85 93,779 -0.09(-0.30%)
Sep 22, 2020 31.41 31.41 29.55 29.94 403,467 -1.35(-4.31%)
Sep 21, 2020 32.78 34.11 29.98 31.29 337,836 -2.29(-6.82%)
Sep 18, 2020 33.00 35.34 31.95 33.58 2,245,400 +0.57(+1.73%)
Sep 17, 2020 30.89 33.95 29.99 33.01 235,278 +1.50(+4.76%)
Sep 16, 2020 31.38 32.12 30.83 31.51 191,868 +0.42(+1.35%)
Sep 15, 2020 31.54 32.84 30.20 31.09 219,192 -0.02(-0.06%)
Sep 14, 2020 27.58 34.34 27.45 31.11 1,201,784 +4.33(+16.17%)
Sep 11, 2020 27.32 28.75 26.64 26.78 416,600 -0.38(-1.40%)
Sep 10, 2020 26.68 29.37 26.68 27.16 450,481 +0.71(+2.68%)
Sep 09, 2020 24.28 28.29 24.28 26.45 424,345 +2.37(+9.84%)
Sep 08, 2020 25.10 26.77 23.90 24.08 220,555 -1.22(-4.82%)
Sep 04, 2020 24.96 25.65 23.25 25.30 122,400 +0.39(+1.57%)
Sep 03, 2020 25.98 26.18 24.31 24.91 107,507 -0.82(-3.19%)
Sep 02, 2020 23.96 26.90 23.96 25.73 114,505 +0.17(+0.67%)
Sep 01, 2020 25.34 25.82 24.47 25.56 139,159 -0.06(-0.23%)
Aug 31, 2020 23.84 26.35 23.23 25.62 146,339 +1.62(+6.75%)
Aug 28, 2020 21.24 24.40 21.13 24.00 120,200 +2.66(+12.46%)
Aug 27, 2020 21.03 21.99 20.56 21.34 238,190 +0.19(+0.90%)
Aug 26, 2020 21.12 21.55 20.50 21.15 291,092 -0.06(-0.28%)
Aug 25, 2020 20.94 21.77 20.73 21.21 190,750 +0.30(+1.43%)
Aug 24, 2020 21.39 23.03 20.66 20.91 345,083 -0.56(-2.61%)
Aug 21, 2020 22.13 22.90 21.30 21.47 179,300 -0.64(-2.89%)
Aug 20, 2020 21.75 23.24 21.75 22.11 253,433 +0.41(+1.89%)
Aug 19, 2020 21.95 22.44 21.54 21.70 192,172 -0.48(-2.16%)
Aug 18, 2020 22.82 22.92 21.80 22.18 159,866 -0.76(-3.31%)
Aug 17, 2020 22.90 24.10 22.68 22.94 266,376 +0.00(+0.00%)
Aug 14, 2020 22.96 23.80 22.77 22.94 195,500 -0.03(-0.13%)
Aug 13, 2020 22.24 23.61 22.00 22.97 288,787 +0.78(+3.52%)
Aug 12, 2020 21.25 22.98 21.25 22.19 269,100 +0.45(+2.07%)
Aug 11, 2020 21.58 22.57 21.30 21.74 267,940 +0.16(+0.74%)
Aug 10, 2020 21.10 21.90 21.10 21.58 196,014 +0.32(+1.51%)
Aug 07, 2020 21.01 21.95 20.93 21.26 179,200 +0.00(+0.00%)
Aug 06, 2020 21.85 22.45 21.10 21.26 184,487 -0.62(-2.83%)
Aug 05, 2020 21.88 23.03 21.57 21.88 251,476 -0.12(-0.55%)
Aug 04, 2020 22.49 23.27 21.72 22.00 259,982 -0.69(-3.04%)
Aug 03, 2020 22.99 23.00 22.11 22.69 313,278 +0.46(+2.07%)
Jul 31, 2020 23.80 24.34 21.65 22.23 266,100 -0.73(-3.18%)
Jul 30, 2020 20.63 23.54 20.63 22.96 297,846 +2.04(+9.75%)
Jul 29, 2020 21.01 21.88 20.57 20.92 220,640 -0.22(-1.04%)
Jul 28, 2020 21.38 22.06 20.74 21.14 100,437 -0.25(-1.17%)
Jul 27, 2020 21.63 22.00 21.00 21.39 130,777 +0.04(+0.19%)
Jul 24, 2020 21.46 21.95 20.77 21.35 92,400 -0.23(-1.07%)
Jul 23, 2020 21.31 22.40 21.12 21.58 161,436 +0.08(+0.37%)
Jul 22, 2020 21.93 22.43 20.51 21.50 389,437 +0.02(+0.09%)
Jul 21, 2020 20.86 21.51 20.07 21.48 191,562 +0.99(+4.83%)
Jul 20, 2020 20.93 21.55 20.27 20.49 167,260 -0.50(-2.38%)
Jul 17, 2020 20.93 21.88 20.87 20.99 158,400 -0.01(-0.05%)
Jul 16, 2020 20.51 22.00 20.25 21.00 359,372 +0.48(+2.34%)
Jul 15, 2020 20.78 22.94 20.39 20.52 376,313 -0.12(-0.58%)
Jul 14, 2020 21.07 22.00 20.02 20.64 212,441 -0.73(-3.42%)
Jul 13, 2020 22.82 23.03 20.71 21.37 303,460 -1.00(-4.47%)
Jul 10, 2020 22.99 23.04 21.50 22.37 276,800 +0.26(+1.18%)
Jul 09, 2020 22.69 23.76 22.00 22.11 268,620 -0.36(-1.60%)
Jul 08, 2020 24.94 26.11 21.78 22.47 188,294 -2.53(-10.12%)
Jul 07, 2020 26.78 26.78 24.82 25.00 310,835 -1.58(-5.94%)
Jul 06, 2020 27.95 27.99 25.81 26.58 363,099 -0.42(-1.56%)
Jul 02, 2020 26.44 27.48 25.55 27.00 428,900 +1.28(+4.98%)
Jul 01, 2020 26.70 27.72 24.83 25.72 650,036 +0.58(+2.31%)
Jun 30, 2020 28.00 28.00 24.85 25.14 493,483 -0.66(-2.56%)
Jun 29, 2020 27.49 27.99 24.71 25.80 505,284 -0.35(-1.34%)
Jun 26, 2020 29.24 29.48 25.54 26.15 425,600 -1.85(-6.61%)
Jun 25, 2020 28.00 30.17 27.19 28.00 527,292 +0.48(+1.74%)
Jun 24, 2020 25.59 28.54 24.50 27.52 634,709 +2.66(+10.70%)
Jun 23, 2020 28.46 28.70 24.00 24.86 586,038 -2.49(-9.10%)
Jun 22, 2020 28.99 30.02 25.55 27.35 668,485 +0.36(+1.33%)
Jun 19, 2020 27.32 27.99 25.37 26.99 448,800 -0.01(-0.04%)
Jun 18, 2020 27.53 28.50 26.48 27.00 381,665 -0.98(-3.50%)
Jun 17, 2020 29.09 30.40 27.00 27.98 449,514 +0.25(+0.90%)
Jun 16, 2020 28.50 31.84 27.53 27.73 566,196 +0.55(+2.02%)
Jun 15, 2020 26.00 28.10 24.58 27.18 816,337 +1.46(+5.68%)
Jun 12, 2020 25.50 27.90 24.20 25.72 480,400 +1.68(+6.99%)
Jun 11, 2020 26.00 27.81 23.33 24.04 531,910 -1.44(-5.65%)
Jun 10, 2020 20.58 25.98 19.60 25.48 697,603 +4.99(+24.35%)
Jun 09, 2020 18.21 21.49 17.05 20.49 1,124,625 +1.50(+7.90%)
Jun 08, 2020 18.06 21.72 18.06 18.99 917,001 +1.01(+5.62%)
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.