Indicators

Applied Molecular Transport Inc (NQ: AMTI )

0.2630 UNCHANGED

Last Price Updated: 3:59 PM EST, Dec 26, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.21	51.39	47.77	47.94	95,274	-1.36(-2.76%)
May 27, 2021	47.21	50.16	46.99	49.30	153,922	+2.45(+5.23%)
May 26, 2021	45.12	47.32	44.71	46.85	150,108	+2.12(+4.74%)
May 25, 2021	45.70	46.74	44.34	44.73	225,816	-0.47(-1.04%)
May 24, 2021	46.80	46.80	45.11	45.20	202,110	-1.14(-2.46%)
May 21, 2021	48.10	50.40	45.98	46.34	144,513	-1.03(-2.17%)
May 20, 2021	44.96	47.88	44.96	47.37	167,855	+2.72(+6.09%)
May 19, 2021	46.00	46.26	43.38	44.65	120,518	-2.36(-5.02%)
May 18, 2021	47.77	49.80	46.76	47.01	147,580	-0.05(-0.11%)
May 17, 2021	44.08	48.26	41.48	47.06	139,287	+2.36(+5.28%)
May 14, 2021	42.52	48.00	40.54	44.70	192,387	+3.61(+8.79%)
May 13, 2021	42.00	44.33	40.16	41.09	172,273	-0.98(-2.33%)
May 12, 2021	43.94	44.67	41.74	42.07	164,426	-2.89(-6.43%)
May 11, 2021	41.80	45.39	40.31	44.96	167,169	+1.47(+3.38%)
May 10, 2021	45.79	45.79	43.21	43.49	115,605	-2.33(-5.09%)
May 07, 2021	45.11	47.55	44.33	45.82	107,147	+1.38(+3.11%)
May 06, 2021	49.90	50.94	42.19	44.44	320,001	-5.47(-10.96%)
May 05, 2021	48.68	51.93	48.45	49.91	167,213	+1.25(+2.57%)
May 04, 2021	58.20	58.31	47.13	48.66	382,934	-10.36(-17.55%)

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.