Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.490 7.740 7.350 7.520 346,258 +0.03(+0.40%)
Mar 30, 2022 7.460 8.000 7.360 7.490 435,842 -0.01(-0.13%)
Mar 29, 2022 7.260 7.630 7.260 7.500 193,715 +0.38(+5.34%)
Mar 28, 2022 7.190 7.360 6.800 7.120 165,595 -0.04(-0.56%)
Mar 25, 2022 7.680 7.700 7.130 7.160 149,407 -0.45(-5.91%)
Mar 24, 2022 7.770 7.770 7.297 7.610 121,356 +0.06(+0.79%)
Mar 23, 2022 7.630 7.940 7.500 7.550 187,349 -0.20(-2.58%)
Mar 22, 2022 7.470 7.820 7.315 7.750 399,457 +0.26(+3.47%)
Mar 21, 2022 7.900 8.020 7.395 7.490 728,480 -0.30(-3.85%)
Mar 18, 2022 7.420 8.020 7.340 7.790 464,915 +0.24(+3.18%)
Mar 17, 2022 6.800 7.590 6.680 7.550 386,812 +0.69(+10.06%)
Mar 16, 2022 6.210 6.900 6.210 6.860 430,748 +0.73(+11.91%)
Mar 15, 2022 5.780 6.145 5.740 6.130 805,517 +0.37(+6.42%)
Mar 14, 2022 5.990 6.080 5.590 5.760 556,486 -0.26(-4.32%)
Mar 11, 2022 6.160 6.270 5.930 6.020 282,286 -0.10(-1.63%)
Mar 10, 2022 6.110 6.190 5.925 6.120 244,920 -0.18(-2.86%)
Mar 09, 2022 5.930 6.320 5.800 6.300 224,667 +0.50(+8.62%)
Mar 08, 2022 5.810 6.122 5.638 5.800 311,518 -0.04(-0.68%)
Mar 07, 2022 5.630 5.960 5.580 5.840 267,287 +0.21(+3.73%)
Mar 04, 2022 5.610 5.898 5.500 5.630 545,366 -0.11(-1.92%)
Mar 03, 2022 6.130 6.130 5.450 5.740 1,164,276 -0.07(-1.20%)
Mar 02, 2022 6.130 6.260 5.770 5.810 187,450 -0.31(-5.07%)
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.