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
)
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:
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
0.2630
0
-0.04(-14.30%)
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%)
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
.