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 (%)
Aug 31, 2022
1.470
1.491
1.360
1.480
154,507
+0.09(+6.47%)
Aug 30, 2022
1.480
1.510
1.370
1.390
185,095
-0.07(-4.79%)
Aug 29, 2022
1.510
1.560
1.390
1.460
204,170
-0.07(-4.58%)
Aug 26, 2022
1.700
1.700
1.460
1.530
184,453
-0.10(-6.13%)
Aug 25, 2022
1.710
1.710
1.611
1.630
39,190
-0.02(-1.21%)
Aug 24, 2022
1.630
1.680
1.580
1.650
86,220
+0.04(+2.48%)
Aug 23, 2022
1.610
1.706
1.580
1.610
122,054
-0.02(-1.23%)
Aug 22, 2022
1.700
1.700
1.630
1.630
112,466
-0.03(-1.81%)
Aug 19, 2022
1.770
1.770
1.630
1.660
214,198
-0.16(-8.79%)
Aug 18, 2022
1.830
1.900
1.740
1.820
103,978
-0.01(-0.55%)
Aug 17, 2022
1.900
1.970
1.830
1.830
102,000
-0.11(-5.67%)
Aug 16, 2022
1.960
2.010
1.870
1.940
120,336
-0.02(-1.02%)
Aug 15, 2022
1.970
2.060
1.930
1.960
83,447
+0.00(+0.00%)
Aug 12, 2022
1.950
2.030
1.880
1.960
108,803
+0.00(+0.00%)
Aug 11, 2022
2.060
2.090
1.900
1.960
136,635
+0.01(+0.51%)
Aug 10, 2022
1.710
1.980
1.710
1.950
340,041
+0.13(+7.14%)
Aug 09, 2022
1.910
1.970
1.790
1.820
190,201
-0.06(-3.19%)
Aug 08, 2022
2.090
2.140
1.850
1.880
319,908
-0.11(-5.53%)
Aug 05, 2022
1.910
2.070
1.831
1.990
215,175
+0.06(+3.11%)
Aug 04, 2022
1.850
1.970
1.820
1.930
799,375
+0.07(+3.76%)
Aug 03, 2022
1.810
1.920
1.760
1.860
176,672
+0.10(+5.68%)
Aug 02, 2022
1.750
1.880
1.740
1.760
138,533
-0.01(-0.56%)
Aug 01, 2022
1.860
1.919
1.740
1.770
197,353
-0.13(-6.84%)
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%)
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
.