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 (%)
Nov 30, 2023 0.1900 0.1990 0.1851 0.1949 272,898 +0.00(+2.04%)
Nov 29, 2023 0.1850 0.1981 0.1700 0.1910 296,113 +0.01(+6.53%)
Nov 28, 2023 0.1642 0.1998 0.1600 0.1793 416,962 +0.01(+7.04%)
Nov 27, 2023 0.1625 0.1720 0.1602 0.1675 80,172 +0.00(+1.89%)
Nov 24, 2023 0.1537 0.1650 0.1537 0.1644 99,409 +0.01(+3.72%)
Nov 22, 2023 0.1800 0.1860 0.1510 0.1585 1,156,548 -0.02(-12.43%)
Nov 21, 2023 0.1849 0.1900 0.1775 0.1810 173,824 -0.00(-0.88%)
Nov 20, 2023 0.1700 0.1838 0.1700 0.1826 338,084 +0.01(+7.60%)
Nov 17, 2023 0.1690 0.1749 0.1600 0.1697 125,578 +0.00(+0.41%)
Nov 16, 2023 0.1600 0.1748 0.1600 0.1690 48,441 +0.00(+2.86%)
Nov 15, 2023 0.1500 0.1749 0.1500 0.1643 228,872 -0.01(-3.35%)
Nov 14, 2023 0.1721 0.1750 0.1650 0.1700 43,866 +0.00(+1.67%)
Nov 13, 2023 0.1690 0.1744 0.1656 0.1672 86,406 +0.00(+1.33%)
Nov 10, 2023 0.1715 0.1749 0.1650 0.1650 91,612 -0.01(-4.62%)
Nov 09, 2023 0.1850 0.1850 0.1610 0.1730 204,146 -0.01(-6.49%)
Nov 08, 2023 0.1700 0.1920 0.1600 0.1850 651,505 +0.01(+8.70%)
Nov 07, 2023 0.1660 0.1733 0.1600 0.1702 209,338 +0.01(+5.71%)
Nov 06, 2023 0.1520 0.1677 0.1473 0.1610 306,878 +0.00(+0.63%)
Nov 03, 2023 0.1500 0.1680 0.1420 0.1600 778,352 +0.02(+10.88%)
Nov 02, 2023 0.1460 0.1499 0.1401 0.1443 302,555 +0.01(+3.89%)
Nov 01, 2023 0.1410 0.1469 0.1343 0.1389 604,844 -0.00(-2.87%)
Oct 31, 2023 0.1463 0.1536 0.1421 0.1430 378,882 -0.00(-0.21%)
Oct 30, 2023 0.1461 0.1500 0.1400 0.1433 95,476 +0.00(+0.21%)
Oct 27, 2023 0.1488 0.1490 0.1351 0.1430 599,733 +0.00(+0.14%)
Oct 26, 2023 0.1401 0.1475 0.1401 0.1428 205,400 +0.00(+0.56%)
Oct 25, 2023 0.1517 0.1610 0.1401 0.1420 557,465 +0.00(+1.28%)
Oct 24, 2023 0.1467 0.1600 0.1401 0.1402 373,631 -0.00(-2.71%)
Oct 23, 2023 0.1435 0.1550 0.1411 0.1441 356,454 +0.00(+1.48%)
Oct 20, 2023 0.1534 0.1547 0.1376 0.1420 765,440 -0.00(-2.47%)
Oct 19, 2023 0.1500 0.1529 0.1433 0.1456 972,919 -0.01(-4.84%)
Oct 18, 2023 0.1651 0.1651 0.1530 0.1530 182,207 -0.01(-6.13%)
Oct 17, 2023 0.1786 0.1786 0.1574 0.1630 235,322 +0.00(+1.88%)
Oct 16, 2023 0.1526 0.1644 0.1526 0.1600 347,113 +0.00(+1.14%)
Oct 13, 2023 0.1603 0.1670 0.1545 0.1582 120,785 +0.00(+1.41%)
Oct 12, 2023 0.1651 0.1651 0.1529 0.1560 533,885 -0.00(-1.89%)
Oct 11, 2023 0.1670 0.1716 0.1576 0.1590 482,600 -0.00(-1.85%)
Oct 10, 2023 0.1601 0.1679 0.1593 0.1620 136,831 +0.00(+1.25%)
Oct 09, 2023 0.1632 0.1722 0.1600 0.1600 133,570 -0.01(-4.88%)
Oct 06, 2023 0.1712 0.1750 0.1553 0.1682 863,799 -0.01(-3.67%)
Oct 05, 2023 0.1715 0.1755 0.1711 0.1746 192,776 -0.00(-0.51%)
Oct 04, 2023 0.1726 0.1823 0.1725 0.1755 388,153 +0.00(+2.63%)
Oct 03, 2023 0.1805 0.1806 0.1710 0.1710 224,384 -0.01(-4.47%)
Oct 02, 2023 0.1771 0.1844 0.1700 0.1790 906,834 +0.02(+14.01%)
Sep 29, 2023 0.1646 0.1698 0.1547 0.1570 744,587 -0.01(-5.02%)
Sep 28, 2023 0.1800 0.1840 0.1653 0.1653 620,398 -0.01(-6.24%)
Sep 27, 2023 0.1800 0.1850 0.1666 0.1763 991,398 +0.00(+0.17%)
Sep 26, 2023 0.1778 0.1798 0.1701 0.1760 858,976 -0.01(-6.83%)
Sep 25, 2023 0.1730 0.1900 0.1703 0.1889 1,453,297 +0.01(+8.07%)
Sep 22, 2023 0.1911 0.1912 0.1620 0.1748 3,368,148 -0.03(-14.31%)
Sep 21, 2023 0.2800 0.2847 0.1955 0.2040 23,970,844 -0.00(-1.92%)
Sep 20, 2023 0.2100 0.2100 0.1912 0.2080 264,421 +0.01(+5.32%)
Sep 19, 2023 0.2200 0.2200 0.1943 0.1975 384,617 -0.02(-7.54%)
Sep 18, 2023 0.2163 0.2599 0.1932 0.2136 1,052,528 +0.01(+5.22%)
Sep 15, 2023 0.1933 0.2190 0.1933 0.2030 171,867 -0.01(-6.80%)
Sep 14, 2023 0.2000 0.2246 0.1930 0.2178 169,091 +0.00(+2.25%)
Sep 13, 2023 0.2095 0.2150 0.2000 0.2130 111,058 +0.01(+4.93%)
Sep 12, 2023 0.1969 0.2130 0.1961 0.2030 209,280 +0.00(+0.00%)
Sep 11, 2023 0.2000 0.2112 0.1901 0.2030 287,019 +0.01(+4.32%)
Sep 08, 2023 0.2170 0.2170 0.1850 0.1946 359,185 -0.01(-5.53%)
Sep 07, 2023 0.2047 0.2400 0.1850 0.2060 1,309,443 -0.01(-2.37%)
Sep 06, 2023 0.2120 0.2220 0.1923 0.2110 1,743,807 -0.03(-10.74%)
Sep 05, 2023 0.2048 0.4100 0.1820 0.2364 21,994,224 +0.05(+30.18%)
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.