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 (%)
Sep 30, 2022
0.9311
1.050
0.9100
0.9732
121,401
-0.01(-0.65%)
Sep 29, 2022
1.010
1.140
0.9300
0.9796
143,209
-0.12(-10.95%)
Sep 28, 2022
0.8700
1.150
0.8661
1.100
177,690
+0.20(+22.22%)
Sep 27, 2022
1.050
1.070
0.8501
0.9000
241,257
-0.11(-10.89%)
Sep 26, 2022
1.100
1.220
0.9964
1.010
170,827
-0.11(-9.82%)
Sep 23, 2022
1.090
1.130
1.030
1.120
63,605
-0.03(-2.61%)
Sep 22, 2022
1.140
1.170
1.020
1.150
180,952
+0.01(+0.88%)
Sep 21, 2022
1.160
1.220
1.090
1.140
122,899
-0.03(-2.56%)
Sep 20, 2022
1.280
1.280
1.130
1.170
96,566
-0.07(-5.65%)
Sep 19, 2022
1.230
1.288
1.120
1.240
172,289
-0.01(-0.80%)
Sep 16, 2022
1.300
1.320
1.250
1.250
257,799
-0.07(-5.30%)
Sep 15, 2022
1.320
1.340
1.270
1.320
86,771
+0.02(+1.54%)
Sep 14, 2022
1.330
1.360
1.290
1.300
103,687
-0.02(-1.52%)
Sep 13, 2022
1.320
1.530
1.300
1.320
109,506
-0.06(-4.35%)
Sep 12, 2022
1.430
1.430
1.310
1.380
172,711
+0.04(+2.99%)
Sep 09, 2022
1.370
1.470
1.310
1.340
115,298
-0.04(-2.90%)
Sep 08, 2022
1.450
1.470
1.330
1.380
97,939
+0.04(+2.99%)
Sep 07, 2022
1.280
1.390
1.280
1.340
59,268
+0.04(+3.08%)
Sep 06, 2022
1.340
1.460
1.260
1.300
222,491
-0.07(-5.11%)
Sep 02, 2022
1.550
1.550
1.340
1.370
90,507
+0.01(+0.74%)
Sep 01, 2022
1.420
1.500
1.290
1.360
183,453
-0.12(-8.11%)
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%)
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
.