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 (%)
May 31, 2022 3.350 3.440 3.220 3.310 411,141 -0.02(-0.60%)
May 27, 2022 3.080 3.380 3.020 3.330 152,193 +0.23(+7.42%)
May 26, 2022 3.190 3.260 3.030 3.100 159,076 -0.09(-2.82%)
May 25, 2022 3.120 3.220 2.900 3.190 225,958 +0.06(+1.92%)
May 24, 2022 3.250 3.300 3.030 3.130 179,288 -0.12(-3.69%)
May 23, 2022 3.190 3.370 3.100 3.250 219,612 +0.07(+2.20%)
May 20, 2022 3.220 3.310 3.010 3.180 229,670 -0.02(-0.78%)
May 19, 2022 3.440 3.500 3.180 3.205 317,408 -0.27(-7.90%)
May 18, 2022 4.130 4.140 3.470 3.480 231,807 -0.79(-18.50%)
May 17, 2022 4.090 4.320 4.090 4.270 164,084 +0.28(+7.02%)
May 16, 2022 4.020 4.290 3.950 3.990 154,139 -0.09(-2.21%)
May 13, 2022 4.050 4.340 3.930 4.080 436,315 +0.15(+3.82%)
May 12, 2022 3.520 4.015 3.410 3.930 319,150 +0.34(+9.47%)
May 11, 2022 4.240 4.350 3.470 3.590 425,921 -0.72(-16.71%)
May 10, 2022 4.360 4.580 4.120 4.310 316,120 -0.06(-1.37%)
May 09, 2022 4.350 4.560 4.260 4.370 391,965 -0.08(-1.80%)
May 06, 2022 4.640 4.640 4.290 4.450 224,525 -0.13(-2.84%)
May 05, 2022 4.630 4.770 4.490 4.580 529,434 -0.18(-3.78%)
May 04, 2022 4.640 4.790 4.330 4.760 332,034 +0.12(+2.59%)
May 03, 2022 4.590 4.690 4.460 4.640 196,818 +0.03(+0.65%)
May 02, 2022 4.290 4.680 4.240 4.610 278,599 +0.32(+7.46%)
Apr 29, 2022 4.280 4.520 4.280 4.290 203,280 -0.06(-1.38%)
Apr 28, 2022 4.340 4.500 4.110 4.350 222,952 +0.02(+0.46%)
Apr 27, 2022 4.460 4.700 4.310 4.330 346,843 -0.14(-3.13%)
Apr 26, 2022 4.580 4.610 4.380 4.470 434,165 -0.12(-2.61%)
Apr 25, 2022 4.690 4.740 3.630 4.590 1,216,909 -0.09(-1.92%)
Apr 22, 2022 4.530 4.750 4.470 4.680 205,284 +0.16(+3.54%)
Apr 21, 2022 4.940 5.110 4.445 4.520 237,420 -0.32(-6.61%)
Apr 20, 2022 5.110 5.280 4.820 4.840 189,635 -0.25(-4.91%)
Apr 19, 2022 5.060 5.280 5.000 5.090 130,112 -0.02(-0.39%)
Apr 18, 2022 5.060 5.260 4.910 5.110 258,217 +0.00(+0.00%)
Apr 14, 2022 5.360 5.500 4.975 5.110 478,689 -0.38(-6.92%)
Apr 13, 2022 5.270 5.540 4.970 5.490 259,236 +0.32(+6.19%)
Apr 12, 2022 5.470 5.470 5.095 5.170 309,891 -0.24(-4.35%)
Apr 11, 2022 6.020 6.040 5.400 5.405 393,864 -0.73(-11.97%)
Apr 08, 2022 6.660 6.920 6.100 6.140 305,836 -0.57(-8.49%)
Apr 07, 2022 6.800 6.800 6.520 6.710 310,326 +0.09(+1.36%)
Apr 06, 2022 7.000 7.040 6.268 6.620 482,984 -0.47(-6.63%)
Apr 05, 2022 7.760 7.940 7.000 7.090 341,122 -0.56(-7.32%)
Apr 04, 2022 7.740 7.980 7.590 7.650 319,455 +0.01(+0.13%)
Apr 01, 2022 7.550 7.725 7.270 7.640 490,861 +0.12(+1.60%)
Mar 31, 2022 7.490 7.740 7.350 7.520 346,258 +0.03(+0.40%)
Mar 30, 2022 7.460 8.000 7.360 7.490 435,842 -0.01(-0.13%)
Mar 29, 2022 7.260 7.630 7.260 7.500 193,715 +0.38(+5.34%)
Mar 28, 2022 7.190 7.360 6.800 7.120 165,595 -0.04(-0.56%)
Mar 25, 2022 7.680 7.700 7.130 7.160 149,407 -0.45(-5.91%)
Mar 24, 2022 7.770 7.770 7.297 7.610 121,356 +0.06(+0.79%)
Mar 23, 2022 7.630 7.940 7.500 7.550 187,349 -0.20(-2.58%)
Mar 22, 2022 7.470 7.820 7.315 7.750 399,457 +0.26(+3.47%)
Mar 21, 2022 7.900 8.020 7.395 7.490 728,480 -0.30(-3.85%)
Mar 18, 2022 7.420 8.020 7.340 7.790 464,915 +0.24(+3.18%)
Mar 17, 2022 6.800 7.590 6.680 7.550 386,812 +0.69(+10.06%)
Mar 16, 2022 6.210 6.900 6.210 6.860 430,748 +0.73(+11.91%)
Mar 15, 2022 5.780 6.145 5.740 6.130 805,517 +0.37(+6.42%)
Mar 14, 2022 5.990 6.080 5.590 5.760 556,486 -0.26(-4.32%)
Mar 11, 2022 6.160 6.270 5.930 6.020 282,286 -0.10(-1.63%)
Mar 10, 2022 6.110 6.190 5.925 6.120 244,920 -0.18(-2.86%)
Mar 09, 2022 5.930 6.320 5.800 6.300 224,667 +0.50(+8.62%)
Mar 08, 2022 5.810 6.122 5.638 5.800 311,518 -0.04(-0.68%)
Mar 07, 2022 5.630 5.960 5.580 5.840 267,287 +0.21(+3.73%)
Mar 04, 2022 5.610 5.898 5.500 5.630 545,366 -0.11(-1.92%)
Mar 03, 2022 6.130 6.130 5.450 5.740 1,164,276 -0.07(-1.20%)
Mar 02, 2022 6.130 6.260 5.770 5.810 187,450 -0.31(-5.07%)
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.