Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
1.880
1.932
1.820
1.900
177,817
-0.03(-1.55%)
Jul 28, 2022
1.930
1.990
1.800
1.930
171,152
-0.01(-0.52%)
Jul 27, 2022
1.960
2.020
1.910
1.940
133,207
-0.01(-0.51%)
Jul 26, 2022
2.050
2.105
1.930
1.950
2,386,387
-0.13(-6.25%)
Jul 25, 2022
2.150
2.238
2.070
2.080
199,931
-0.10(-4.59%)
Jul 22, 2022
2.310
2.335
2.140
2.180
224,198
-0.15(-6.44%)
Jul 21, 2022
2.570
2.605
2.300
2.330
237,685
-0.22(-8.63%)
Jul 20, 2022
2.430
2.730
2.409
2.550
103,298
+0.09(+3.66%)
Jul 19, 2022
2.330
2.520
2.330
2.460
136,306
+0.13(+5.58%)
Jul 18, 2022
2.580
2.590
2.240
2.330
182,125
-0.24(-9.34%)
Jul 15, 2022
2.620
2.640
2.500
2.570
176,572
+0.04(+1.58%)
Jul 14, 2022
2.540
2.610
2.470
2.530
154,784
-0.05(-1.94%)
Jul 13, 2022
2.460
2.685
2.421
2.580
282,905
+0.08(+3.20%)
Jul 12, 2022
2.390
2.520
2.250
2.500
271,195
+0.14(+5.93%)
Jul 11, 2022
2.340
2.460
2.200
2.360
541,470
+0.02(+0.85%)
Jul 08, 2022
2.250
2.430
2.250
2.340
329,411
+0.07(+3.08%)
Jul 07, 2022
2.230
2.440
2.100
2.270
1,547,317
-0.05(-2.16%)
Jul 06, 2022
1.980
2.560
1.970
2.320
4,616,996
-0.80(-25.64%)
Jul 05, 2022
2.870
3.320
2.740
3.120
1,234,080
+0.22(+7.59%)
Jul 01, 2022
2.900
3.070
2.860
2.900
122,457
-0.01(-0.34%)
Jun 30, 2022
2.980
3.010
2.850
2.910
119,804
-0.08(-2.68%)
Jun 29, 2022
3.190
3.230
2.950
2.990
194,455
-0.24(-7.43%)
Jun 28, 2022
3.670
3.720
3.230
3.230
237,939
-0.38(-10.53%)
Jun 27, 2022
3.730
3.830
3.460
3.610
166,062
-0.08(-2.17%)
Jun 24, 2022
3.590
3.950
3.490
3.690
3,375,396
+0.20(+5.73%)
Jun 23, 2022
3.490
3.610
3.410
3.490
185,425
+0.01(+0.29%)
Jun 22, 2022
3.320
3.720
3.320
3.480
283,682
+0.10(+2.96%)
Jun 21, 2022
3.000
3.410
2.985
3.380
337,403
+0.49(+16.96%)
Jun 17, 2022
2.810
3.200
2.810
2.890
278,298
+0.13(+4.71%)
Jun 16, 2022
2.800
2.860
2.670
2.760
290,864
-0.11(-3.83%)
Jun 15, 2022
3.090
3.200
2.810
2.870
285,644
-0.15(-4.97%)
Jun 14, 2022
3.600
3.600
3.000
3.020
208,780
-0.55(-15.41%)
Jun 13, 2022
3.610
3.640
3.270
3.570
433,894
-0.22(-5.80%)
Jun 10, 2022
3.980
3.980
3.610
3.790
238,389
-0.27(-6.65%)
Jun 09, 2022
4.020
4.170
3.820
4.060
167,758
+0.05(+1.25%)
Jun 08, 2022
3.760
4.160
3.760
4.010
211,094
+0.13(+3.35%)
Jun 07, 2022
3.290
3.910
3.290
3.880
247,218
+0.58(+17.58%)
Jun 06, 2022
3.370
3.480
3.280
3.300
188,210
-0.08(-2.37%)
Jun 03, 2022
3.060
3.470
3.060
3.380
197,005
+0.23(+7.30%)
Jun 02, 2022
3.000
3.160
2.925
3.150
282,381
+0.18(+6.06%)
Jun 01, 2022
3.330
3.390
2.800
2.970
345,219
-0.34(-10.27%)
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%)
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
.