Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.2800 0.2822 0.2510 0.2662 95,687 +0.01(+4.19%)
May 30, 2023 0.2636 0.2636 0.2500 0.2555 208,360 -0.01(-5.37%)
May 26, 2023 0.2700 0.2773 0.2600 0.2700 235,157 +0.01(+1.89%)
May 25, 2023 0.2700 0.2785 0.2600 0.2650 42,445 -0.01(-3.64%)
May 24, 2023 0.2810 0.2860 0.2600 0.2750 78,761 -0.01(-3.85%)
May 23, 2023 0.2540 0.2860 0.2540 0.2860 90,679 +0.02(+7.60%)
May 22, 2023 0.2813 0.2814 0.2491 0.2658 169,142 -0.02(-5.58%)
May 19, 2023 0.2730 0.2815 0.2600 0.2815 24,679 +0.01(+3.11%)
May 18, 2023 0.2710 0.2815 0.2656 0.2730 12,231 -0.01(-2.85%)
May 17, 2023 0.2680 0.2810 0.2551 0.2810 57,995 -0.00(-0.18%)
May 16, 2023 0.2700 0.2815 0.2601 0.2815 31,087 +0.00(+0.00%)
May 15, 2023 0.2600 0.2819 0.2560 0.2815 97,763 +0.01(+4.26%)
May 12, 2023 0.2700 0.2700 0.2550 0.2700 49,914 -0.01(-3.57%)
May 11, 2023 0.2830 0.2878 0.2600 0.2800 96,533 -0.00(-1.06%)
May 10, 2023 0.3075 0.3075 0.2820 0.2830 73,743 -0.03(-10.73%)
May 09, 2023 0.3100 0.3200 0.2800 0.3170 176,305 +0.01(+2.26%)
May 08, 2023 0.2781 0.3100 0.2500 0.3100 396,833 +0.04(+14.81%)
May 05, 2023 0.2600 0.2750 0.2506 0.2700 59,704 +0.01(+3.85%)
May 04, 2023 0.2686 0.2686 0.2508 0.2600 57,279 +0.01(+3.67%)
May 03, 2023 0.2822 0.2822 0.2400 0.2508 56,173 +0.01(+3.21%)
May 02, 2023 0.2242 0.2627 0.2105 0.2430 314,006 -0.02(-7.99%)
May 01, 2023 0.2716 0.2959 0.2630 0.2641 213,881 -0.03(-10.32%)
Apr 28, 2023 0.2930 0.3000 0.2713 0.2945 137,510 -0.00(-0.51%)
Apr 27, 2023 0.3089 0.3089 0.2601 0.2960 158,834 +0.02(+8.03%)
Apr 26, 2023 0.2632 0.2740 0.2507 0.2740 57,426 +0.00(+1.48%)
Apr 25, 2023 0.2843 0.2950 0.2700 0.2700 101,218 -0.02(-5.53%)
Apr 24, 2023 0.3300 0.3300 0.2800 0.2858 47,715 +0.00(+0.28%)
Apr 21, 2023 0.3000 0.3141 0.2850 0.2850 78,665 -0.03(-9.52%)
Apr 20, 2023 0.3343 0.3343 0.2837 0.3150 93,229 -0.03(-7.35%)
Apr 19, 2023 0.2600 0.3468 0.2550 0.3400 356,203 +0.08(+30.77%)
Apr 18, 2023 0.2439 0.2891 0.2439 0.2600 87,513 +0.01(+2.40%)
Apr 17, 2023 0.2480 0.2728 0.2451 0.2539 118,106 -0.00(-0.82%)
Apr 14, 2023 0.2962 0.3098 0.2560 0.2560 72,528 -0.03(-10.58%)
Apr 13, 2023 0.3000 0.3045 0.2863 0.2863 58,388 -0.02(-5.51%)
Apr 12, 2023 0.3100 0.3150 0.2920 0.3030 84,932 -0.01(-2.26%)
Apr 11, 2023 0.2735 0.3362 0.2735 0.3100 84,401 +0.03(+9.93%)
Apr 10, 2023 0.2700 0.3099 0.2700 0.2820 363,564 +0.01(+4.48%)
Apr 06, 2023 0.2800 0.2941 0.2522 0.2699 181,937 -0.02(-6.28%)
Apr 05, 2023 0.3500 0.3500 0.2606 0.2880 164,314 -0.02(-5.73%)
Apr 04, 2023 0.3299 0.3299 0.3003 0.3055 121,963 -0.00(-0.20%)
Apr 03, 2023 0.3300 0.3360 0.3025 0.3061 71,408 -0.01(-4.34%)
Mar 31, 2023 0.3393 0.3780 0.3051 0.3200 261,373 -0.02(-4.48%)
Mar 30, 2023 0.3800 0.3800 0.3350 0.3350 124,778 -0.02(-6.94%)
Mar 29, 2023 0.3500 0.3750 0.3500 0.3600 176,629 +0.01(+2.86%)
Mar 28, 2023 0.3400 0.3659 0.3400 0.3500 164,356 +0.00(+1.27%)
Mar 27, 2023 0.3900 0.3900 0.3406 0.3456 261,064 -0.05(-12.20%)
Mar 24, 2023 0.3800 0.3936 0.3510 0.3936 113,610 +0.00(+0.15%)
Mar 23, 2023 0.3820 0.4066 0.3451 0.3930 153,082 -0.00(-0.96%)
Mar 22, 2023 0.3800 0.3968 0.3512 0.3968 107,723 +0.03(+9.07%)
Mar 21, 2023 0.3600 0.3780 0.3596 0.3638 83,108 +0.00(+1.06%)
Mar 20, 2023 0.3840 0.3869 0.3520 0.3600 81,123 -0.01(-2.70%)
Mar 17, 2023 0.3800 0.3961 0.3700 0.3700 97,804 -0.03(-7.50%)
Mar 16, 2023 0.3900 0.4000 0.3600 0.4000 110,024 +0.03(+8.11%)
Mar 15, 2023 0.4100 0.4100 0.3400 0.3700 116,986 +0.01(+2.78%)
Mar 14, 2023 0.3500 0.4530 0.3514 0.3600 370,204 +0.02(+5.98%)
Mar 13, 2023 0.4600 0.4600 0.3305 0.3397 459,629 -0.14(-29.27%)
Mar 10, 2023 0.5250 0.5713 0.4440 0.4803 124,288 -0.09(-15.93%)
Mar 09, 2023 0.6169 0.6169 0.5560 0.5713 83,007 -0.06(-10.17%)
Mar 08, 2023 0.7000 0.7550 0.6132 0.6360 136,851 -0.04(-6.47%)
Mar 07, 2023 0.6083 0.6974 0.5900 0.6800 177,475 +0.08(+12.84%)
Mar 06, 2023 0.5625 0.6200 0.5450 0.6026 62,849 +0.03(+6.09%)
Mar 03, 2023 0.5600 0.5800 0.5400 0.5680 66,736 +0.01(+1.61%)
Mar 02, 2023 0.6100 0.6204 0.5300 0.5590 87,207 -0.06(-9.98%)
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.