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 (%)
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%)
Mar 01, 2022
6.520
6.640
6.100
6.120
367,310
-0.45(-6.85%)
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%)
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
.