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 (%)
May 31, 2022 3.350 3.440 3.220 3.310 411,141 -0.02(-0.60%)
May 27, 2022 3.080 3.380 3.020 3.330 152,193 +0.23(+7.42%)
May 26, 2022 3.190 3.260 3.030 3.100 159,076 -0.09(-2.82%)
May 25, 2022 3.120 3.220 2.900 3.190 225,958 +0.06(+1.92%)
May 24, 2022 3.250 3.300 3.030 3.130 179,288 -0.12(-3.69%)
May 23, 2022 3.190 3.370 3.100 3.250 219,612 +0.07(+2.20%)
May 20, 2022 3.220 3.310 3.010 3.180 229,670 -0.02(-0.78%)
May 19, 2022 3.440 3.500 3.180 3.205 317,408 -0.27(-7.90%)
May 18, 2022 4.130 4.140 3.470 3.480 231,807 -0.79(-18.50%)
May 17, 2022 4.090 4.320 4.090 4.270 164,084 +0.28(+7.02%)
May 16, 2022 4.020 4.290 3.950 3.990 154,139 -0.09(-2.21%)
May 13, 2022 4.050 4.340 3.930 4.080 436,315 +0.15(+3.82%)
May 12, 2022 3.520 4.015 3.410 3.930 319,150 +0.34(+9.47%)
May 11, 2022 4.240 4.350 3.470 3.590 425,921 -0.72(-16.71%)
May 10, 2022 4.360 4.580 4.120 4.310 316,120 -0.06(-1.37%)
May 09, 2022 4.350 4.560 4.260 4.370 391,965 -0.08(-1.80%)
May 06, 2022 4.640 4.640 4.290 4.450 224,525 -0.13(-2.84%)
May 05, 2022 4.630 4.770 4.490 4.580 529,434 -0.18(-3.78%)
May 04, 2022 4.640 4.790 4.330 4.760 332,034 +0.12(+2.59%)
May 03, 2022 4.590 4.690 4.460 4.640 196,818 +0.03(+0.65%)
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.