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 (%)
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.