Indicators

Applied Molecular Transport Inc (NQ: AMTI )

0.2630 UNCHANGED

Last Price Updated: 3:59 PM EST, Dec 26, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.280	4.520	4.280	4.290	203,280	-0.06(-1.38%)
Apr 28, 2022	4.340	4.500	4.110	4.350	222,952	+0.02(+0.46%)
Apr 27, 2022	4.460	4.700	4.310	4.330	346,843	-0.14(-3.13%)
Apr 26, 2022	4.580	4.610	4.380	4.470	434,165	-0.12(-2.61%)
Apr 25, 2022	4.690	4.740	3.630	4.590	1,216,909	-0.09(-1.92%)
Apr 22, 2022	4.530	4.750	4.470	4.680	205,284	+0.16(+3.54%)
Apr 21, 2022	4.940	5.110	4.445	4.520	237,420	-0.32(-6.61%)
Apr 20, 2022	5.110	5.280	4.820	4.840	189,635	-0.25(-4.91%)
Apr 19, 2022	5.060	5.280	5.000	5.090	130,112	-0.02(-0.39%)
Apr 18, 2022	5.060	5.260	4.910	5.110	258,217	+0.00(+0.00%)
Apr 14, 2022	5.360	5.500	4.975	5.110	478,689	-0.38(-6.92%)
Apr 13, 2022	5.270	5.540	4.970	5.490	259,236	+0.32(+6.19%)
Apr 12, 2022	5.470	5.470	5.095	5.170	309,891	-0.24(-4.35%)
Apr 11, 2022	6.020	6.040	5.400	5.405	393,864	-0.73(-11.97%)
Apr 08, 2022	6.660	6.920	6.100	6.140	305,836	-0.57(-8.49%)
Apr 07, 2022	6.800	6.800	6.520	6.710	310,326	+0.09(+1.36%)
Apr 06, 2022	7.000	7.040	6.268	6.620	482,984	-0.47(-6.63%)
Apr 05, 2022	7.760	7.940	7.000	7.090	341,122	-0.56(-7.32%)
Apr 04, 2022	7.740	7.980	7.590	7.650	319,455	+0.01(+0.13%)

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.