Skip to main content
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 (%)
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%)
Mar 01, 2023 0.5000 0.7500 0.5000 0.6210 675,800 +0.09(+17.93%)
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%)
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.