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, 2022 1.030 1.050 0.9450 1.050 184,994 +0.13(+14.13%)
Nov 29, 2022 0.9600 0.9750 0.8840 0.9200 133,221 -0.05(-5.15%)
Nov 28, 2022 1.030 1.040 0.9124 0.9700 161,841 -0.05(-4.90%)
Nov 25, 2022 0.9800 1.030 0.9000 1.020 171,615 +0.09(+9.71%)
Nov 23, 2022 0.8966 0.9600 0.8700 0.9297 63,358 +0.01(+0.58%)
Nov 22, 2022 0.9000 0.9523 0.8100 0.9243 226,643 -0.00(-0.03%)
Nov 21, 2022 1.040 1.070 0.8900 0.9246 145,909 -0.12(-11.10%)
Nov 18, 2022 1.170 1.270 0.9800 1.040 170,155 -0.16(-13.33%)
Nov 17, 2022 1.050 1.320 1.020 1.200 342,971 +0.07(+6.19%)
Nov 16, 2022 1.130 1.200 1.090 1.130 36,450 +0.00(+0.00%)
Nov 15, 2022 1.230 1.230 1.060 1.130 63,131 +0.01(+0.89%)
Nov 14, 2022 1.070 1.200 1.050 1.120 352,712 +0.07(+6.67%)
Nov 11, 2022 0.9462 1.120 0.9380 1.050 162,126 +0.05(+5.43%)
Nov 10, 2022 0.9400 1.060 0.8800 0.9959 177,757 +0.07(+7.66%)
Nov 09, 2022 0.8776 0.9743 0.8304 0.9250 241,082 +0.01(+0.54%)
Nov 08, 2022 0.9200 1.000 0.8700 0.9200 498,762 +0.00(+0.00%)
Nov 07, 2022 0.8800 0.9300 0.8700 0.9200 100,334 +0.06(+6.96%)
Nov 04, 2022 0.9000 0.9413 0.8237 0.8601 103,550 -0.01(-0.91%)
Nov 03, 2022 0.8692 0.8856 0.8025 0.8680 105,811 -0.01(-1.14%)
Nov 02, 2022 0.8637 0.9450 0.8456 0.8780 62,862 -0.02(-1.79%)
Nov 01, 2022 0.8220 0.9280 0.8220 0.8940 129,449 +0.09(+10.86%)
Oct 31, 2022 0.9500 0.9649 0.8064 0.8064 262,902 -0.09(-9.78%)
Oct 28, 2022 0.9600 0.9690 0.8900 0.8938 128,378 -0.05(-5.32%)
Oct 27, 2022 0.9700 0.9871 0.9100 0.9440 122,250 -0.01(-0.63%)
Oct 26, 2022 0.9400 0.9979 0.9300 0.9500 89,940 -0.02(-1.96%)
Oct 25, 2022 0.9056 1.010 0.9056 0.9690 110,471 +0.05(+4.88%)
Oct 24, 2022 1.080 1.120 0.9000 0.9239 190,223 -0.11(-10.30%)
Oct 21, 2022 1.130 1.190 1.000 1.030 213,866 -0.13(-11.21%)
Oct 20, 2022 1.220 1.240 1.120 1.160 67,586 -0.04(-3.33%)
Oct 19, 2022 1.320 1.350 1.150 1.200 91,564 -0.10(-7.69%)
Oct 18, 2022 1.290 1.390 1.260 1.300 51,842 -0.01(-0.76%)
Oct 17, 2022 1.270 1.360 1.240 1.310 149,331 +0.11(+9.17%)
Oct 14, 2022 1.290 1.290 1.180 1.200 41,693 -0.02(-1.64%)
Oct 13, 2022 1.120 1.300 1.101 1.220 90,212 +0.03(+2.52%)
Oct 12, 2022 1.250 1.360 1.170 1.190 118,092 -0.07(-5.56%)
Oct 11, 2022 1.030 1.350 1.029 1.260 292,478 +0.14(+12.50%)
Oct 10, 2022 1.165 1.240 1.015 1.120 137,325 -0.05(-4.27%)
Oct 07, 2022 1.120 1.220 1.110 1.170 88,271 -0.02(-1.68%)
Oct 06, 2022 1.120 1.240 1.074 1.190 128,620 +0.04(+3.48%)
Oct 05, 2022 1.090 1.230 1.050 1.150 132,719 +0.08(+7.48%)
Oct 04, 2022 1.060 1.070 0.9857 1.070 105,203 +0.10(+10.55%)
Oct 03, 2022 1.000 1.082 0.9625 0.9679 196,779 -0.01(-0.54%)
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%)
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.