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 (%)
Feb 28, 2022 6.630 6.820 6.350 6.570 331,247 -0.12(-1.79%)
Feb 25, 2022 6.750 6.800 6.470 6.690 306,943 -0.04(-0.59%)
Feb 24, 2022 5.920 6.770 5.651 6.730 585,604 +0.50(+8.03%)
Feb 23, 2022 6.440 6.700 6.210 6.230 339,491 -0.18(-2.81%)
Feb 22, 2022 6.610 6.840 6.340 6.410 330,939 -0.29(-4.40%)
Feb 18, 2022 6.705 0 -0.22(-3.25%)
Feb 17, 2022 7.720 7.940 6.880 6.930 446,076 -0.91(-11.61%)
Feb 16, 2022 8.170 8.360 7.790 7.840 202,093 -0.45(-5.43%)
Feb 15, 2022 7.950 8.390 7.890 8.290 181,492 +0.45(+5.74%)
Feb 14, 2022 7.820 8.100 7.550 7.840 257,882 +0.22(+2.89%)
Feb 11, 2022 7.730 8.170 7.510 7.620 238,502 -0.10(-1.30%)
Feb 10, 2022 7.820 8.330 7.610 7.720 643,932 -0.38(-4.69%)
Feb 09, 2022 8.500 8.500 7.870 8.100 539,707 -0.11(-1.34%)
Feb 08, 2022 8.320 8.350 7.830 8.210 239,485 -0.19(-2.26%)
Feb 07, 2022 8.240 8.760 8.080 8.400 317,845 +0.18(+2.19%)
Feb 04, 2022 8.540 8.540 7.990 8.220 287,574 -0.18(-2.14%)
Feb 03, 2022 8.790 8.400 178,497 -0.43(-4.87%)
Feb 02, 2022 10.30 10.42 8.770 8.830 276,126 -1.31(-12.92%)
Feb 01, 2022 9.520 10.26 9.330 10.14 292,077 +0.72(+7.64%)
Jan 31, 2022 8.670 10.00 9.420 844,853 +0.65(+7.41%)
Jan 28, 2022 7.960 8.800 7.775 8.770 328,088 +0.76(+9.49%)
Jan 27, 2022 8.630 8.730 7.870 8.010 241,463 -0.36(-4.30%)
Jan 26, 2022 8.740 9.220 8.280 8.370 206,651 -0.26(-3.01%)
Jan 25, 2022 9.360 9.360 8.330 8.630 255,538 -0.60(-6.50%)
Jan 24, 2022 8.530 9.345 8.220 9.230 279,902 +0.39(+4.41%)
Jan 21, 2022 9.120 9.420 8.535 8.840 363,276 -0.47(-5.05%)
Jan 20, 2022 9.710 10.28 9.260 9.310 279,175 -0.37(-3.82%)
Jan 19, 2022 10.88 10.88 9.600 9.680 245,187 -0.99(-9.28%)
Jan 18, 2022 10.69 11.45 10.64 10.67 210,392 -0.27(-2.47%)
Jan 14, 2022 10.94 0 -0.38(-3.36%)
Jan 13, 2022 11.75 11.88 11.24 11.32 133,272 -0.49(-4.15%)
Jan 12, 2022 12.40 12.43 11.74 11.81 343,663 -0.56(-4.53%)
Jan 11, 2022 12.55 12.98 11.91 12.37 140,640 +0.07(+0.57%)
Jan 10, 2022 12.18 12.51 11.66 12.30 235,322 +0.13(+1.07%)
Jan 07, 2022 12.14 12.87 12.00 12.17 103,708 +0.01(+0.08%)
Jan 06, 2022 12.23 12.48 11.86 12.16 145,080 -0.12(-0.98%)
Jan 05, 2022 12.74 13.22 12.15 12.28 343,593 -0.55(-4.29%)
Jan 04, 2022 13.94 13.94 12.61 12.83 610,050 -1.05(-7.56%)
Jan 03, 2022 14.17 14.48 13.51 13.88 174,628 -0.10(-0.72%)
Dec 31, 2021 13.54 14.39 13.22 13.98 182,537 +0.75(+5.67%)
Dec 30, 2021 13.51 13.99 13.16 13.23 226,968 -0.15(-1.12%)
Dec 29, 2021 13.53 13.78 13.20 13.38 120,935 -0.25(-1.83%)
Dec 28, 2021 14.52 14.94 13.25 13.63 233,478 -1.01(-6.90%)
Dec 27, 2021 14.62 14.85 14.35 14.64 120,943 +0.10(+0.69%)
Dec 23, 2021 13.73 14.78 13.55 14.54 129,653 +0.83(+6.05%)
Dec 22, 2021 13.59 13.86 13.25 13.71 160,247 +0.19(+1.41%)
Dec 21, 2021 14.01 14.03 13.29 13.52 197,648 -0.36(-2.59%)
Dec 20, 2021 13.89 14.41 13.50 13.88 263,819 -0.14(-1.00%)
Dec 17, 2021 13.90 14.59 13.59 14.02 2,485,758 +0.01(+0.07%)
Dec 16, 2021 15.07 15.27 13.56 14.01 318,777 -0.99(-6.60%)
Dec 15, 2021 13.56 15.06 13.03 15.00 444,952 +1.66(+12.44%)
Dec 14, 2021 14.23 14.23 13.00 13.34 331,016 -0.89(-6.25%)
Dec 13, 2021 14.51 15.02 13.92 14.23 363,811 -0.19(-1.32%)
Dec 10, 2021 14.84 15.27 14.26 14.42 240,494 -0.28(-1.90%)
Dec 09, 2021 15.24 16.02 14.61 14.70 322,480 -0.80(-5.16%)
Dec 08, 2021 15.50 15.64 14.79 15.50 163,152 +0.10(+0.65%)
Dec 07, 2021 14.55 16.05 14.55 15.40 367,425 +0.97(+6.72%)
Dec 06, 2021 14.79 14.93 14.06 14.43 382,861 -0.41(-2.76%)
Dec 03, 2021 16.03 16.14 14.50 14.84 659,368 -1.25(-7.77%)
Dec 02, 2021 16.30 16.58 15.80 16.09 312,614 -0.26(-1.59%)
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.