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 (%)
Feb 28, 2023
0.5670
0.5859
0.5220
0.5266
63,471
-0.02(-4.29%)
Feb 27, 2023
0.6489
0.6489
0.5497
0.5502
173,416
-0.10(-15.21%)
Feb 24, 2023
0.5900
0.6500
0.5300
0.6489
645,816
-0.03(-4.88%)
Feb 23, 2023
0.5070
0.8400
0.5070
0.6822
2,511,019
+0.18(+34.69%)
Feb 22, 2023
0.5200
0.5414
0.5064
0.5065
54,603
+0.00(+0.02%)
Feb 21, 2023
0.5400
0.5500
0.5000
0.5064
106,065
-0.02(-4.05%)
Feb 17, 2023
0.4910
0.5398
0.4900
0.5278
93,592
+0.02(+4.70%)
Feb 16, 2023
0.5231
0.5681
0.4800
0.5041
190,510
-0.05(-8.38%)
Feb 15, 2023
0.5333
0.5502
0.5016
0.5502
133,533
-0.00(-0.16%)
Feb 14, 2023
0.5718
0.5825
0.5382
0.5511
28,891
-0.00(-0.45%)
Feb 13, 2023
0.5500
0.5536
0.5300
0.5536
80,465
+0.00(+0.64%)
Feb 10, 2023
0.5700
0.5700
0.5292
0.5501
109,484
+0.01(+1.21%)
Feb 09, 2023
0.5700
0.5800
0.5301
0.5435
108,634
-0.03(-5.26%)
Feb 08, 2023
0.5863
0.6100
0.5605
0.5737
58,226
-0.03(-5.08%)
Feb 07, 2023
0.6100
0.6100
0.5675
0.6044
110,789
-0.02(-2.45%)
Feb 06, 2023
0.6300
0.6500
0.5601
0.6196
249,243
-0.00(-0.03%)
Feb 03, 2023
0.6415
0.6986
0.6198
0.6198
496,716
-0.02(-3.38%)
Feb 02, 2023
0.6301
0.6500
0.6200
0.6415
77,303
+0.01(+1.74%)
Feb 01, 2023
0.6200
0.6894
0.6153
0.6305
16,171
+0.00(+0.08%)
Jan 31, 2023
0.6500
0.6600
0.6151
0.6300
96,081
+0.02(+3.09%)
Jan 30, 2023
0.6278
0.6279
0.6000
0.6111
30,082
-0.03(-4.22%)
Jan 27, 2023
0.6410
0.6600
0.6100
0.6380
100,905
+0.01(+1.92%)
Jan 26, 2023
0.6000
0.6454
0.6000
0.6260
35,904
+0.02(+2.62%)
Jan 25, 2023
0.6070
0.6500
0.5710
0.6100
79,668
-0.00(-0.46%)
Jan 24, 2023
0.6200
0.6295
0.6100
0.6128
99,587
-0.01(-0.99%)
Jan 23, 2023
0.6100
0.6499
0.5800
0.6189
119,263
+0.00(+0.10%)
Jan 20, 2023
0.6007
0.6288
0.5769
0.6183
86,738
+0.04(+6.42%)
Jan 19, 2023
0.5685
0.6294
0.5500
0.5810
271,171
-0.03(-4.91%)
Jan 18, 2023
0.6400
0.6400
0.5803
0.6110
181,081
-0.01(-1.61%)
Jan 17, 2023
0.6399
0.7000
0.5900
0.6210
270,819
-0.00(-0.61%)
Jan 13, 2023
0.5375
0.6300
0.5201
0.6248
213,018
+0.10(+19.01%)
Jan 12, 2023
0.4900
0.5399
0.4850
0.5250
145,666
+0.04(+7.14%)
Jan 11, 2023
0.5031
0.5133
0.4800
0.4900
86,541
-0.01(-2.00%)
Jan 10, 2023
0.5097
0.5100
0.4500
0.5000
243,846
-0.00(-0.20%)
Jan 09, 2023
0.4600
0.5100
0.4520
0.5010
201,057
+0.05(+10.87%)
Jan 06, 2023
0.4606
0.4799
0.4300
0.4519
277,156
-0.01(-1.89%)
Jan 05, 2023
0.4584
0.4850
0.4550
0.4606
345,690
-0.02(-4.48%)
Jan 04, 2023
0.4800
0.5000
0.4400
0.4822
524,494
+0.00(+0.61%)
Jan 03, 2023
0.4100
0.5000
0.3900
0.4793
688,366
+0.06(+14.12%)
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%)
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
.