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 (%)
Jun 30, 2022 2.980 3.010 2.850 2.910 119,804 -0.08(-2.68%)
Jun 29, 2022 3.190 3.230 2.950 2.990 194,455 -0.24(-7.43%)
Jun 28, 2022 3.670 3.720 3.230 3.230 237,939 -0.38(-10.53%)
Jun 27, 2022 3.730 3.830 3.460 3.610 166,062 -0.08(-2.17%)
Jun 24, 2022 3.590 3.950 3.490 3.690 3,375,396 +0.20(+5.73%)
Jun 23, 2022 3.490 3.610 3.410 3.490 185,425 +0.01(+0.29%)
Jun 22, 2022 3.320 3.720 3.320 3.480 283,682 +0.10(+2.96%)
Jun 21, 2022 3.000 3.410 2.985 3.380 337,403 +0.49(+16.96%)
Jun 17, 2022 2.810 3.200 2.810 2.890 278,298 +0.13(+4.71%)
Jun 16, 2022 2.800 2.860 2.670 2.760 290,864 -0.11(-3.83%)
Jun 15, 2022 3.090 3.200 2.810 2.870 285,644 -0.15(-4.97%)
Jun 14, 2022 3.600 3.600 3.000 3.020 208,780 -0.55(-15.41%)
Jun 13, 2022 3.610 3.640 3.270 3.570 433,894 -0.22(-5.80%)
Jun 10, 2022 3.980 3.980 3.610 3.790 238,389 -0.27(-6.65%)
Jun 09, 2022 4.020 4.170 3.820 4.060 167,758 +0.05(+1.25%)
Jun 08, 2022 3.760 4.160 3.760 4.010 211,094 +0.13(+3.35%)
Jun 07, 2022 3.290 3.910 3.290 3.880 247,218 +0.58(+17.58%)
Jun 06, 2022 3.370 3.480 3.280 3.300 188,210 -0.08(-2.37%)
Jun 03, 2022 3.060 3.470 3.060 3.380 197,005 +0.23(+7.30%)
Jun 02, 2022 3.000 3.160 2.925 3.150 282,381 +0.18(+6.06%)
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.