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 (%)
Feb 28, 2022
6.630
6.820
6.350
6.570
331,247
-0.12(-1.79%)
Feb 25, 2022
6.750
6.800
6.470
6.690
306,943
-0.04(-0.59%)
Feb 24, 2022
5.920
6.770
5.651
6.730
585,604
+0.50(+8.03%)
Feb 23, 2022
6.440
6.700
6.210
6.230
339,491
-0.18(-2.81%)
Feb 22, 2022
6.610
6.840
6.340
6.410
330,939
-0.29(-4.40%)
Feb 18, 2022
6.705
0
-0.22(-3.25%)
Feb 17, 2022
7.720
7.940
6.880
6.930
446,076
-0.91(-11.61%)
Feb 16, 2022
8.170
8.360
7.790
7.840
202,093
-0.45(-5.43%)
Feb 15, 2022
7.950
8.390
7.890
8.290
181,492
+0.45(+5.74%)
Feb 14, 2022
7.820
8.100
7.550
7.840
257,882
+0.22(+2.89%)
Feb 11, 2022
7.730
8.170
7.510
7.620
238,502
-0.10(-1.30%)
Feb 10, 2022
7.820
8.330
7.610
7.720
643,932
-0.38(-4.69%)
Feb 09, 2022
8.500
8.500
7.870
8.100
539,707
-0.11(-1.34%)
Feb 08, 2022
8.320
8.350
7.830
8.210
239,485
-0.19(-2.26%)
Feb 07, 2022
8.240
8.760
8.080
8.400
317,845
+0.18(+2.19%)
Feb 04, 2022
8.540
8.540
7.990
8.220
287,574
-0.18(-2.14%)
Feb 03, 2022
8.790
8.400
178,497
-0.43(-4.87%)
Feb 02, 2022
10.30
10.42
8.770
8.830
276,126
-1.31(-12.92%)
Feb 01, 2022
9.520
10.26
9.330
10.14
292,077
+0.72(+7.64%)
Jan 31, 2022
8.670
10.00
9.420
844,853
+0.65(+7.41%)
Jan 28, 2022
7.960
8.800
7.775
8.770
328,088
+0.76(+9.49%)
Jan 27, 2022
8.630
8.730
7.870
8.010
241,463
-0.36(-4.30%)
Jan 26, 2022
8.740
9.220
8.280
8.370
206,651
-0.26(-3.01%)
Jan 25, 2022
9.360
9.360
8.330
8.630
255,538
-0.60(-6.50%)
Jan 24, 2022
8.530
9.345
8.220
9.230
279,902
+0.39(+4.41%)
Jan 21, 2022
9.120
9.420
8.535
8.840
363,276
-0.47(-5.05%)
Jan 20, 2022
9.710
10.28
9.260
9.310
279,175
-0.37(-3.82%)
Jan 19, 2022
10.88
10.88
9.600
9.680
245,187
-0.99(-9.28%)
Jan 18, 2022
10.69
11.45
10.64
10.67
210,392
-0.27(-2.47%)
Jan 14, 2022
10.94
0
-0.38(-3.36%)
Jan 13, 2022
11.75
11.88
11.24
11.32
133,272
-0.49(-4.15%)
Jan 12, 2022
12.40
12.43
11.74
11.81
343,663
-0.56(-4.53%)
Jan 11, 2022
12.55
12.98
11.91
12.37
140,640
+0.07(+0.57%)
Jan 10, 2022
12.18
12.51
11.66
12.30
235,322
+0.13(+1.07%)
Jan 07, 2022
12.14
12.87
12.00
12.17
103,708
+0.01(+0.08%)
Jan 06, 2022
12.23
12.48
11.86
12.16
145,080
-0.12(-0.98%)
Jan 05, 2022
12.74
13.22
12.15
12.28
343,593
-0.55(-4.29%)
Jan 04, 2022
13.94
13.94
12.61
12.83
610,050
-1.05(-7.56%)
Jan 03, 2022
14.17
14.48
13.51
13.88
174,628
-0.10(-0.72%)
Dec 31, 2021
13.54
14.39
13.22
13.98
182,537
+0.75(+5.67%)
Dec 30, 2021
13.51
13.99
13.16
13.23
226,968
-0.15(-1.12%)
Dec 29, 2021
13.53
13.78
13.20
13.38
120,935
-0.25(-1.83%)
Dec 28, 2021
14.52
14.94
13.25
13.63
233,478
-1.01(-6.90%)
Dec 27, 2021
14.62
14.85
14.35
14.64
120,943
+0.10(+0.69%)
Dec 23, 2021
13.73
14.78
13.55
14.54
129,653
+0.83(+6.05%)
Dec 22, 2021
13.59
13.86
13.25
13.71
160,247
+0.19(+1.41%)
Dec 21, 2021
14.01
14.03
13.29
13.52
197,648
-0.36(-2.59%)
Dec 20, 2021
13.89
14.41
13.50
13.88
263,819
-0.14(-1.00%)
Dec 17, 2021
13.90
14.59
13.59
14.02
2,485,758
+0.01(+0.07%)
Dec 16, 2021
15.07
15.27
13.56
14.01
318,777
-0.99(-6.60%)
Dec 15, 2021
13.56
15.06
13.03
15.00
444,952
+1.66(+12.44%)
Dec 14, 2021
14.23
14.23
13.00
13.34
331,016
-0.89(-6.25%)
Dec 13, 2021
14.51
15.02
13.92
14.23
363,811
-0.19(-1.32%)
Dec 10, 2021
14.84
15.27
14.26
14.42
240,494
-0.28(-1.90%)
Dec 09, 2021
15.24
16.02
14.61
14.70
322,480
-0.80(-5.16%)
Dec 08, 2021
15.50
15.64
14.79
15.50
163,152
+0.10(+0.65%)
Dec 07, 2021
14.55
16.05
14.55
15.40
367,425
+0.97(+6.72%)
Dec 06, 2021
14.79
14.93
14.06
14.43
382,861
-0.41(-2.76%)
Dec 03, 2021
16.03
16.14
14.50
14.84
659,368
-1.25(-7.77%)
Dec 02, 2021
16.30
16.58
15.80
16.09
312,614
-0.26(-1.59%)
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
.