Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 26, 2023
0
+0.00(+0.00%)
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
.