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
)
N/A
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 (%)
Dec 30, 2022
0.3600
0.4200
0.3299
0.4200
777,361
+0.06(+17.85%)
Dec 29, 2022
0.3600
0.3673
0.3317
0.3564
410,133
+0.01(+3.24%)
Dec 28, 2022
0.3600
0.3700
0.3400
0.3452
834,889
-0.03(-7.60%)
Dec 27, 2022
0.4410
0.4495
0.3600
0.3736
2,140,567
-0.06(-14.11%)
Dec 23, 2022
0.8600
0.8600
0.3900
0.4350
4,355,503
-0.59(-57.77%)
Dec 22, 2022
1.040
1.100
1.000
1.030
150,723
-0.03(-2.83%)
Dec 21, 2022
1.010
1.070
0.9972
1.060
72,358
+0.05(+4.95%)
Dec 20, 2022
1.060
1.070
1.010
1.010
74,461
-0.06(-5.61%)
Dec 19, 2022
1.150
1.150
1.020
1.070
126,766
-0.05(-4.46%)
Dec 16, 2022
1.170
1.190
1.100
1.120
307,749
-0.08(-6.67%)
Dec 15, 2022
1.160
1.210
1.020
1.200
262,010
+0.00(+0.00%)
Dec 14, 2022
1.160
1.230
1.160
1.200
76,632
-0.02(-1.64%)
Dec 13, 2022
1.240
1.310
1.130
1.220
126,156
-0.04(-3.17%)
Dec 12, 2022
1.260
1.310
1.170
1.260
211,736
+0.10(+8.62%)
Dec 09, 2022
1.090
1.220
1.050
1.160
112,216
+0.06(+5.45%)
Dec 08, 2022
0.9700
1.110
0.9700
1.100
163,002
+0.11(+11.10%)
Dec 07, 2022
1.100
1.100
0.9760
0.9901
156,665
-0.06(-5.70%)
Dec 06, 2022
1.100
1.130
1.001
1.050
94,355
-0.08(-7.08%)
Dec 05, 2022
1.180
1.200
1.020
1.130
270,055
-0.05(-4.24%)
Dec 02, 2022
1.080
1.250
1.000
1.180
523,575
+0.18(+18.00%)
Dec 01, 2022
1.020
1.080
0.9817
1.000
130,524
-0.05(-4.76%)
Nov 30, 2022
1.030
1.050
0.9450
1.050
184,994
+0.13(+14.13%)
Nov 29, 2022
0.9600
0.9750
0.8840
0.9200
133,221
-0.05(-5.15%)
Nov 28, 2022
1.030
1.040
0.9124
0.9700
161,841
-0.05(-4.90%)
Nov 25, 2022
0.9800
1.030
0.9000
1.020
171,615
+0.09(+9.71%)
Nov 23, 2022
0.8966
0.9600
0.8700
0.9297
63,358
+0.01(+0.58%)
Nov 22, 2022
0.9000
0.9523
0.8100
0.9243
226,643
-0.00(-0.03%)
Nov 21, 2022
1.040
1.070
0.8900
0.9246
145,909
-0.12(-11.10%)
Nov 18, 2022
1.170
1.270
0.9800
1.040
170,155
-0.16(-13.33%)
Nov 17, 2022
1.050
1.320
1.020
1.200
342,971
+0.07(+6.19%)
Nov 16, 2022
1.130
1.200
1.090
1.130
36,450
+0.00(+0.00%)
Nov 15, 2022
1.230
1.230
1.060
1.130
63,131
+0.01(+0.89%)
Nov 14, 2022
1.070
1.200
1.050
1.120
352,712
+0.07(+6.67%)
Nov 11, 2022
0.9462
1.120
0.9380
1.050
162,126
+0.05(+5.43%)
Nov 10, 2022
0.9400
1.060
0.8800
0.9959
177,757
+0.07(+7.66%)
Nov 09, 2022
0.8776
0.9743
0.8304
0.9250
241,082
+0.01(+0.54%)
Nov 08, 2022
0.9200
1.000
0.8700
0.9200
498,762
+0.00(+0.00%)
Nov 07, 2022
0.8800
0.9300
0.8700
0.9200
100,334
+0.06(+6.96%)
Nov 04, 2022
0.9000
0.9413
0.8237
0.8601
103,550
-0.01(-0.91%)
Nov 03, 2022
0.8692
0.8856
0.8025
0.8680
105,811
-0.01(-1.14%)
Nov 02, 2022
0.8637
0.9450
0.8456
0.8780
62,862
-0.02(-1.79%)
Nov 01, 2022
0.8220
0.9280
0.8220
0.8940
129,449
+0.09(+10.86%)
Oct 31, 2022
0.9500
0.9649
0.8064
0.8064
262,902
-0.09(-9.78%)
Oct 28, 2022
0.9600
0.9690
0.8900
0.8938
128,378
-0.05(-5.32%)
Oct 27, 2022
0.9700
0.9871
0.9100
0.9440
122,250
-0.01(-0.63%)
Oct 26, 2022
0.9400
0.9979
0.9300
0.9500
89,940
-0.02(-1.96%)
Oct 25, 2022
0.9056
1.010
0.9056
0.9690
110,471
+0.05(+4.88%)
Oct 24, 2022
1.080
1.120
0.9000
0.9239
190,223
-0.11(-10.30%)
Oct 21, 2022
1.130
1.190
1.000
1.030
213,866
-0.13(-11.21%)
Oct 20, 2022
1.220
1.240
1.120
1.160
67,586
-0.04(-3.33%)
Oct 19, 2022
1.320
1.350
1.150
1.200
91,564
-0.10(-7.69%)
Oct 18, 2022
1.290
1.390
1.260
1.300
51,842
-0.01(-0.76%)
Oct 17, 2022
1.270
1.360
1.240
1.310
149,331
+0.11(+9.17%)
Oct 14, 2022
1.290
1.290
1.180
1.200
41,693
-0.02(-1.64%)
Oct 13, 2022
1.120
1.300
1.101
1.220
90,212
+0.03(+2.52%)
Oct 12, 2022
1.250
1.360
1.170
1.190
118,092
-0.07(-5.56%)
Oct 11, 2022
1.030
1.350
1.029
1.260
292,478
+0.14(+12.50%)
Oct 10, 2022
1.165
1.240
1.015
1.120
137,325
-0.05(-4.27%)
Oct 07, 2022
1.120
1.220
1.110
1.170
88,271
-0.02(-1.68%)
Oct 06, 2022
1.120
1.240
1.074
1.190
128,620
+0.04(+3.48%)
Oct 05, 2022
1.090
1.230
1.050
1.150
132,719
+0.08(+7.48%)
Oct 04, 2022
1.060
1.070
0.9857
1.070
105,203
+0.10(+10.55%)
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
.