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 (%)
Dec 26, 2023 0.2630 0 -0.04(-14.30%)
Dec 22, 2023 0.2806 0.3200 0.2806 0.3069 363,322 +0.01(+3.82%)
Dec 21, 2023 0.2726 0.2980 0.2690 0.2956 216,907 +0.02(+8.44%)
Dec 20, 2023 0.2560 0.3100 0.2452 0.2726 676,502 -0.00(-0.69%)
Dec 19, 2023 0.2443 0.2750 0.2155 0.2745 606,839 +0.04(+17.91%)
Dec 18, 2023 0.2200 0.2387 0.2101 0.2328 703,456 +0.03(+16.57%)
Dec 15, 2023 0.1751 0.2187 0.1719 0.1997 1,240,546 +0.02(+13.47%)
Dec 14, 2023 0.1851 0.1875 0.1690 0.1760 197,700 -0.00(-2.22%)
Dec 13, 2023 0.1695 0.1875 0.1600 0.1800 305,524 +0.00(+0.17%)
Dec 12, 2023 0.1792 0.1881 0.1700 0.1797 65,216 -0.01(-4.41%)
Dec 11, 2023 0.2076 0.2076 0.1796 0.1880 98,871 -0.01(-3.19%)
Dec 08, 2023 0.1972 0.2000 0.1761 0.1942 92,367 -0.01(-4.33%)
Dec 07, 2023 0.1946 0.2030 0.1801 0.2030 37,976 +0.01(+4.16%)
Dec 06, 2023 0.1960 0.2025 0.1810 0.1949 136,446 -0.00(-1.12%)
Dec 05, 2023 0.2050 0.2050 0.1940 0.1971 41,109 -0.00(-0.95%)
Dec 04, 2023 0.2000 0.2100 0.1910 0.1990 137,344 -0.01(-3.26%)
Dec 01, 2023 0.1951 0.2059 0.1850 0.2057 167,272 +0.01(+5.54%)
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%)
Sep 01, 2023 0.2059 0.2747 0.1808 0.1816 2,808,702 -0.04(-16.74%)
Aug 31, 2023 0.2214 0.2537 0.2111 0.2181 179,597 -0.01(-6.39%)
Aug 30, 2023 0.2500 0.2539 0.2320 0.2330 284,865 -0.02(-6.80%)
Aug 29, 2023 0.2800 0.3048 0.2320 0.2500 292,223 -0.02(-7.78%)
Aug 28, 2023 0.2900 0.2930 0.2710 0.2711 52,586 -0.02(-6.52%)
Aug 25, 2023 0.3000 0.3000 0.2790 0.2900 60,847 -0.01(-3.20%)
Aug 24, 2023 0.2757 0.2996 0.2650 0.2996 47,009 +0.01(+3.31%)
Aug 23, 2023 0.2736 0.3029 0.2680 0.2900 59,807 +0.01(+2.33%)
Aug 22, 2023 0.2802 0.2900 0.2600 0.2834 21,283 +0.00(+1.21%)
Aug 21, 2023 0.2810 0.2880 0.2700 0.2800 18,459 +0.00(+0.00%)
Aug 18, 2023 0.2629 0.2800 0.2629 0.2800 43,978 +0.03(+11.82%)
Aug 17, 2023 0.2704 0.2760 0.2500 0.2504 28,555 -0.02(-6.74%)
Aug 16, 2023 0.2745 0.2842 0.2600 0.2685 375,727 +0.01(+2.76%)
Aug 15, 2023 0.2600 0.2900 0.2578 0.2613 61,758 -0.03(-10.82%)
Aug 14, 2023 0.2900 0.3167 0.2908 0.2930 26,088 +0.01(+5.40%)
Aug 11, 2023 0.2900 0.3100 0.2750 0.2780 50,865 -0.01(-4.34%)
Aug 10, 2023 0.2860 0.3060 0.2700 0.2906 44,226 +0.02(+8.43%)
Aug 09, 2023 0.3000 0.3167 0.2530 0.2680 127,706 -0.04(-13.55%)
Aug 08, 2023 0.2900 0.3153 0.2900 0.3100 13,421 +0.01(+3.33%)
Aug 07, 2023 0.3150 0.3239 0.3000 0.3000 29,206 +0.00(+0.00%)
Aug 04, 2023 0.3069 0.3240 0.3000 0.3000 42,171 -0.01(-2.53%)
Aug 03, 2023 0.3220 0.3220 0.3010 0.3078 45,995 -0.01(-3.21%)
Aug 02, 2023 0.3217 0.3217 0.3045 0.3180 19,394 +0.01(+3.65%)
Aug 01, 2023 0.3201 0.3220 0.3060 0.3068 21,504 -0.01(-3.31%)
Jul 31, 2023 0.3300 0.3300 0.3043 0.3173 14,406 +0.00(+1.37%)
Jul 28, 2023 0.3000 0.3196 0.3000 0.3130 33,905 +0.00(+0.97%)
Jul 27, 2023 0.3220 0.3290 0.3005 0.3100 25,196 -0.01(-1.90%)
Jul 26, 2023 0.3100 0.3205 0.3100 0.3160 28,291 +0.01(+1.74%)
Jul 25, 2023 0.3225 0.3333 0.3106 0.3106 17,646 -0.02(-4.67%)
Jul 24, 2023 0.3271 0.3300 0.3106 0.3258 34,681 -0.00(-1.00%)
Jul 21, 2023 0.3270 0.3355 0.3210 0.3291 14,857 -0.00(-0.57%)
Jul 20, 2023 0.3125 0.3399 0.3125 0.3310 44,281 -0.01(-2.93%)
Jul 19, 2023 0.3300 0.3410 0.3198 0.3410 59,064 +0.01(+2.40%)
Jul 18, 2023 0.3280 0.3498 0.3050 0.3330 221,114 +0.00(+1.34%)
Jul 17, 2023 0.2992 0.3286 0.2951 0.3286 83,412 +0.02(+6.00%)
Jul 14, 2023 0.3383 0.3490 0.3100 0.3100 302,567 -0.03(-8.82%)
Jul 13, 2023 0.3210 0.3400 0.3201 0.3400 115,397 +0.02(+6.25%)
Jul 12, 2023 0.3308 0.3339 0.3076 0.3200 58,248 -0.02(-6.16%)
Jul 11, 2023 0.3210 0.3500 0.2425 0.3410 185,820 +0.01(+3.33%)
Jul 10, 2023 0.3136 0.3400 0.2913 0.3300 181,156 +0.00(+0.00%)
Jul 07, 2023 0.3011 0.3300 0.2901 0.3300 126,598 +0.03(+10.00%)
Jul 06, 2023 0.2800 0.3040 0.2701 0.3000 523,993 +0.02(+9.09%)
Jul 05, 2023 0.2799 0.2901 0.2611 0.2750 174,199 +0.01(+1.85%)
Jul 03, 2023 0.2600 0.2846 0.2600 0.2700 105,930 +0.01(+4.65%)
Jun 30, 2023 0.2700 0.2878 0.2530 0.2580 487,752 -0.02(-8.48%)
Jun 29, 2023 0.2793 0.2858 0.2600 0.2819 175,334 +0.01(+2.58%)
Jun 28, 2023 0.2700 0.2843 0.2620 0.2748 33,923 -0.00(-0.11%)
Jun 27, 2023 0.2870 0.2949 0.2669 0.2751 112,332 -0.02(-6.75%)
Jun 26, 2023 0.2873 0.2950 0.2600 0.2950 349,694 +0.03(+13.46%)
Jun 23, 2023 0.2700 0.2750 0.2600 0.2600 583,577 -0.01(-2.99%)
Jun 22, 2023 0.2640 0.2836 0.2550 0.2680 148,954 -0.01(-1.83%)
Jun 21, 2023 0.2764 0.2845 0.2700 0.2730 46,705 -0.00(-1.23%)
Jun 20, 2023 0.3000 0.3059 0.2764 0.2764 117,007 -0.01(-2.44%)
Jun 16, 2023 0.3000 0.3230 0.2833 0.2833 98,029 -0.03(-8.91%)
Jun 15, 2023 0.2900 0.3271 0.2898 0.3110 136,165 -0.03(-8.53%)
Jun 14, 2023 0.3600 0.3570 0.2709 0.3400 980,468 -0.03(-7.61%)
Jun 13, 2023 0.3286 0.3680 0.2880 0.3680 433,240 +0.03(+8.62%)
Jun 12, 2023 0.3300 0.3568 0.2951 0.3388 650,032 +0.01(+2.67%)
Jun 09, 2023 0.2755 0.4893 0.2577 0.3300 4,307,008 +0.07(+25.28%)
Jun 08, 2023 0.2800 0.3196 0.2600 0.2634 273,548 -0.02(-7.90%)
Jun 07, 2023 0.2601 0.2860 0.2482 0.2860 215,370 +0.02(+5.93%)
Jun 06, 2023 0.2601 0.2790 0.2600 0.2700 252,476 +0.00(+0.00%)
Jun 05, 2023 0.2600 0.2700 0.2570 0.2700 81,136 +0.01(+3.85%)
Jun 02, 2023 0.2400 0.2650 0.2400 0.2600 36,772 -0.01(-2.62%)
Jun 01, 2023 0.2834 0.2834 0.2570 0.2670 26,542 +0.00(+0.30%)
May 31, 2023 0.2800 0.2822 0.2510 0.2662 95,687 +0.01(+4.19%)
May 30, 2023 0.2636 0.2636 0.2500 0.2555 208,360 -0.01(-5.37%)
May 26, 2023 0.2700 0.2773 0.2600 0.2700 235,157 +0.01(+1.89%)
May 25, 2023 0.2700 0.2785 0.2600 0.2650 42,445 -0.01(-3.64%)
May 24, 2023 0.2810 0.2860 0.2600 0.2750 78,761 -0.01(-3.85%)
May 23, 2023 0.2540 0.2860 0.2540 0.2860 90,679 +0.02(+7.60%)
May 22, 2023 0.2813 0.2814 0.2491 0.2658 169,142 -0.02(-5.58%)
May 19, 2023 0.2730 0.2815 0.2600 0.2815 24,679 +0.01(+3.11%)
May 18, 2023 0.2710 0.2815 0.2656 0.2730 12,231 -0.01(-2.85%)
May 17, 2023 0.2680 0.2810 0.2551 0.2810 57,995 -0.00(-0.18%)
May 16, 2023 0.2700 0.2815 0.2601 0.2815 31,087 +0.00(+0.00%)
May 15, 2023 0.2600 0.2819 0.2560 0.2815 97,763 +0.01(+4.26%)
May 12, 2023 0.2700 0.2700 0.2550 0.2700 49,914 -0.01(-3.57%)
May 11, 2023 0.2830 0.2878 0.2600 0.2800 96,533 -0.00(-1.06%)
May 10, 2023 0.3075 0.3075 0.2820 0.2830 73,743 -0.03(-10.73%)
May 09, 2023 0.3100 0.3200 0.2800 0.3170 176,305 +0.01(+2.26%)
May 08, 2023 0.2781 0.3100 0.2500 0.3100 396,833 +0.04(+14.81%)
May 05, 2023 0.2600 0.2750 0.2506 0.2700 59,704 +0.01(+3.85%)
May 04, 2023 0.2686 0.2686 0.2508 0.2600 57,279 +0.01(+3.67%)
May 03, 2023 0.2822 0.2822 0.2400 0.2508 56,173 +0.01(+3.21%)
May 02, 2023 0.2242 0.2627 0.2105 0.2430 314,006 -0.02(-7.99%)
May 01, 2023 0.2716 0.2959 0.2630 0.2641 213,881 -0.03(-10.32%)
Apr 28, 2023 0.2930 0.3000 0.2713 0.2945 137,510 -0.00(-0.51%)
Apr 27, 2023 0.3089 0.3089 0.2601 0.2960 158,834 +0.02(+8.03%)
Apr 26, 2023 0.2632 0.2740 0.2507 0.2740 57,426 +0.00(+1.48%)
Apr 25, 2023 0.2843 0.2950 0.2700 0.2700 101,218 -0.02(-5.53%)
Apr 24, 2023 0.3300 0.3300 0.2800 0.2858 47,715 +0.00(+0.28%)
Apr 21, 2023 0.3000 0.3141 0.2850 0.2850 78,665 -0.03(-9.52%)
Apr 20, 2023 0.3343 0.3343 0.2837 0.3150 93,229 -0.03(-7.35%)
Apr 19, 2023 0.2600 0.3468 0.2550 0.3400 356,203 +0.08(+30.77%)
Apr 18, 2023 0.2439 0.2891 0.2439 0.2600 87,513 +0.01(+2.40%)
Apr 17, 2023 0.2480 0.2728 0.2451 0.2539 118,106 -0.00(-0.82%)
Apr 14, 2023 0.2962 0.3098 0.2560 0.2560 72,528 -0.03(-10.58%)
Apr 13, 2023 0.3000 0.3045 0.2863 0.2863 58,388 -0.02(-5.51%)
Apr 12, 2023 0.3100 0.3150 0.2920 0.3030 84,932 -0.01(-2.26%)
Apr 11, 2023 0.2735 0.3362 0.2735 0.3100 84,401 +0.03(+9.93%)
Apr 10, 2023 0.2700 0.3099 0.2700 0.2820 363,564 +0.01(+4.48%)
Apr 06, 2023 0.2800 0.2941 0.2522 0.2699 181,937 -0.02(-6.28%)
Apr 05, 2023 0.3500 0.3500 0.2606 0.2880 164,314 -0.02(-5.73%)
Apr 04, 2023 0.3299 0.3299 0.3003 0.3055 121,963 -0.00(-0.20%)
Apr 03, 2023 0.3300 0.3360 0.3025 0.3061 71,408 -0.01(-4.34%)
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%)
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.