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 (%)
Jul 31, 2023 0.3300 0.3300 0.3043 0.3173 14,406 +0.00(+1.37%)
Jul 28, 2023 0.3000 0.3196 0.3000 0.3130 33,905 +0.00(+0.97%)
Jul 27, 2023 0.3220 0.3290 0.3005 0.3100 25,196 -0.01(-1.90%)
Jul 26, 2023 0.3100 0.3205 0.3100 0.3160 28,291 +0.01(+1.74%)
Jul 25, 2023 0.3225 0.3333 0.3106 0.3106 17,646 -0.02(-4.67%)
Jul 24, 2023 0.3271 0.3300 0.3106 0.3258 34,681 -0.00(-1.00%)
Jul 21, 2023 0.3270 0.3355 0.3210 0.3291 14,857 -0.00(-0.57%)
Jul 20, 2023 0.3125 0.3399 0.3125 0.3310 44,281 -0.01(-2.93%)
Jul 19, 2023 0.3300 0.3410 0.3198 0.3410 59,064 +0.01(+2.40%)
Jul 18, 2023 0.3280 0.3498 0.3050 0.3330 221,114 +0.00(+1.34%)
Jul 17, 2023 0.2992 0.3286 0.2951 0.3286 83,412 +0.02(+6.00%)
Jul 14, 2023 0.3383 0.3490 0.3100 0.3100 302,567 -0.03(-8.82%)
Jul 13, 2023 0.3210 0.3400 0.3201 0.3400 115,397 +0.02(+6.25%)
Jul 12, 2023 0.3308 0.3339 0.3076 0.3200 58,248 -0.02(-6.16%)
Jul 11, 2023 0.3210 0.3500 0.2425 0.3410 185,820 +0.01(+3.33%)
Jul 10, 2023 0.3136 0.3400 0.2913 0.3300 181,156 +0.00(+0.00%)
Jul 07, 2023 0.3011 0.3300 0.2901 0.3300 126,598 +0.03(+10.00%)
Jul 06, 2023 0.2800 0.3040 0.2701 0.3000 523,993 +0.02(+9.09%)
Jul 05, 2023 0.2799 0.2901 0.2611 0.2750 174,199 +0.01(+1.85%)
Jul 03, 2023 0.2600 0.2846 0.2600 0.2700 105,930 +0.01(+4.65%)
Jun 30, 2023 0.2700 0.2878 0.2530 0.2580 487,752 -0.02(-8.48%)
Jun 29, 2023 0.2793 0.2858 0.2600 0.2819 175,334 +0.01(+2.58%)
Jun 28, 2023 0.2700 0.2843 0.2620 0.2748 33,923 -0.00(-0.11%)
Jun 27, 2023 0.2870 0.2949 0.2669 0.2751 112,332 -0.02(-6.75%)
Jun 26, 2023 0.2873 0.2950 0.2600 0.2950 349,694 +0.03(+13.46%)
Jun 23, 2023 0.2700 0.2750 0.2600 0.2600 583,577 -0.01(-2.99%)
Jun 22, 2023 0.2640 0.2836 0.2550 0.2680 148,954 -0.01(-1.83%)
Jun 21, 2023 0.2764 0.2845 0.2700 0.2730 46,705 -0.00(-1.23%)
Jun 20, 2023 0.3000 0.3059 0.2764 0.2764 117,007 -0.01(-2.44%)
Jun 16, 2023 0.3000 0.3230 0.2833 0.2833 98,029 -0.03(-8.91%)
Jun 15, 2023 0.2900 0.3271 0.2898 0.3110 136,165 -0.03(-8.53%)
Jun 14, 2023 0.3600 0.3570 0.2709 0.3400 980,468 -0.03(-7.61%)
Jun 13, 2023 0.3286 0.3680 0.2880 0.3680 433,240 +0.03(+8.62%)
Jun 12, 2023 0.3300 0.3568 0.2951 0.3388 650,032 +0.01(+2.67%)
Jun 09, 2023 0.2755 0.4893 0.2577 0.3300 4,307,008 +0.07(+25.28%)
Jun 08, 2023 0.2800 0.3196 0.2600 0.2634 273,548 -0.02(-7.90%)
Jun 07, 2023 0.2601 0.2860 0.2482 0.2860 215,370 +0.02(+5.93%)
Jun 06, 2023 0.2601 0.2790 0.2600 0.2700 252,476 +0.00(+0.00%)
Jun 05, 2023 0.2600 0.2700 0.2570 0.2700 81,136 +0.01(+3.85%)
Jun 02, 2023 0.2400 0.2650 0.2400 0.2600 36,772 -0.01(-2.62%)
Jun 01, 2023 0.2834 0.2834 0.2570 0.2670 26,542 +0.00(+0.30%)
May 31, 2023 0.2800 0.2822 0.2510 0.2662 95,687 +0.01(+4.19%)
May 30, 2023 0.2636 0.2636 0.2500 0.2555 208,360 -0.01(-5.37%)
May 26, 2023 0.2700 0.2773 0.2600 0.2700 235,157 +0.01(+1.89%)
May 25, 2023 0.2700 0.2785 0.2600 0.2650 42,445 -0.01(-3.64%)
May 24, 2023 0.2810 0.2860 0.2600 0.2750 78,761 -0.01(-3.85%)
May 23, 2023 0.2540 0.2860 0.2540 0.2860 90,679 +0.02(+7.60%)
May 22, 2023 0.2813 0.2814 0.2491 0.2658 169,142 -0.02(-5.58%)
May 19, 2023 0.2730 0.2815 0.2600 0.2815 24,679 +0.01(+3.11%)
May 18, 2023 0.2710 0.2815 0.2656 0.2730 12,231 -0.01(-2.85%)
May 17, 2023 0.2680 0.2810 0.2551 0.2810 57,995 -0.00(-0.18%)
May 16, 2023 0.2700 0.2815 0.2601 0.2815 31,087 +0.00(+0.00%)
May 15, 2023 0.2600 0.2819 0.2560 0.2815 97,763 +0.01(+4.26%)
May 12, 2023 0.2700 0.2700 0.2550 0.2700 49,914 -0.01(-3.57%)
May 11, 2023 0.2830 0.2878 0.2600 0.2800 96,533 -0.00(-1.06%)
May 10, 2023 0.3075 0.3075 0.2820 0.2830 73,743 -0.03(-10.73%)
May 09, 2023 0.3100 0.3200 0.2800 0.3170 176,305 +0.01(+2.26%)
May 08, 2023 0.2781 0.3100 0.2500 0.3100 396,833 +0.04(+14.81%)
May 05, 2023 0.2600 0.2750 0.2506 0.2700 59,704 +0.01(+3.85%)
May 04, 2023 0.2686 0.2686 0.2508 0.2600 57,279 +0.01(+3.67%)
May 03, 2023 0.2822 0.2822 0.2400 0.2508 56,173 +0.01(+3.21%)
May 02, 2023 0.2242 0.2627 0.2105 0.2430 314,006 -0.02(-7.99%)
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.