Applied Molecular Transport Inc (NQ: AMTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	0.6500	0.6600	0.6151	0.6300	96,081	+0.02(+3.09%)
Jan 30, 2023	0.6278	0.6279	0.6000	0.6111	30,082	-0.03(-4.22%)
Jan 27, 2023	0.6410	0.6600	0.6100	0.6380	100,905	+0.01(+1.92%)
Jan 26, 2023	0.6000	0.6454	0.6000	0.6260	35,904	+0.02(+2.62%)
Jan 25, 2023	0.6070	0.6500	0.5710	0.6100	79,668	-0.00(-0.46%)
Jan 24, 2023	0.6200	0.6295	0.6100	0.6128	99,587	-0.01(-0.99%)
Jan 23, 2023	0.6100	0.6499	0.5800	0.6189	119,263	+0.00(+0.10%)
Jan 20, 2023	0.6007	0.6288	0.5769	0.6183	86,738	+0.04(+6.42%)
Jan 19, 2023	0.5685	0.6294	0.5500	0.5810	271,171	-0.03(-4.91%)
Jan 18, 2023	0.6400	0.6400	0.5803	0.6110	181,081	-0.01(-1.61%)
Jan 17, 2023	0.6399	0.7000	0.5900	0.6210	270,819	-0.00(-0.61%)
Jan 13, 2023	0.5375	0.6300	0.5201	0.6248	213,018	+0.10(+19.01%)
Jan 12, 2023	0.4900	0.5399	0.4850	0.5250	145,666	+0.04(+7.14%)
Jan 11, 2023	0.5031	0.5133	0.4800	0.4900	86,541	-0.01(-2.00%)
Jan 10, 2023	0.5097	0.5100	0.4500	0.5000	243,846	-0.00(-0.20%)
Jan 09, 2023	0.4600	0.5100	0.4520	0.5010	201,057	+0.05(+10.87%)
Jan 06, 2023	0.4606	0.4799	0.4300	0.4519	277,156	-0.01(-1.89%)
Jan 05, 2023	0.4584	0.4850	0.4550	0.4606	345,690	-0.02(-4.48%)
Jan 04, 2023	0.4800	0.5000	0.4400	0.4822	524,494	+0.00(+0.61%)
Jan 03, 2023	0.4100	0.5000	0.3900	0.4793	688,366	+0.06(+14.12%)
Dec 30, 2022	0.3600	0.4200	0.3299	0.4200	777,361	+0.06(+17.85%)
Dec 29, 2022	0.3600	0.3673	0.3317	0.3564	410,133	+0.01(+3.24%)
Dec 28, 2022	0.3600	0.3700	0.3400	0.3452	834,889	-0.03(-7.60%)
Dec 27, 2022	0.4410	0.4495	0.3600	0.3736	2,140,567	-0.06(-14.11%)
Dec 23, 2022	0.8600	0.8600	0.3900	0.4350	4,355,503	-0.59(-57.77%)
Dec 22, 2022	1.040	1.100	1.000	1.030	150,723	-0.03(-2.83%)
Dec 21, 2022	1.010	1.070	0.9972	1.060	72,358	+0.05(+4.95%)
Dec 20, 2022	1.060	1.070	1.010	1.010	74,461	-0.06(-5.61%)
Dec 19, 2022	1.150	1.150	1.020	1.070	126,766	-0.05(-4.46%)
Dec 16, 2022	1.170	1.190	1.100	1.120	307,749	-0.08(-6.67%)
Dec 15, 2022	1.160	1.210	1.020	1.200	262,010	+0.00(+0.00%)
Dec 14, 2022	1.160	1.230	1.160	1.200	76,632	-0.02(-1.64%)
Dec 13, 2022	1.240	1.310	1.130	1.220	126,156	-0.04(-3.17%)
Dec 12, 2022	1.260	1.310	1.170	1.260	211,736	+0.10(+8.62%)
Dec 09, 2022	1.090	1.220	1.050	1.160	112,216	+0.06(+5.45%)
Dec 08, 2022	0.9700	1.110	0.9700	1.100	163,002	+0.11(+11.10%)
Dec 07, 2022	1.100	1.100	0.9760	0.9901	156,665	-0.06(-5.70%)
Dec 06, 2022	1.100	1.130	1.001	1.050	94,355	-0.08(-7.08%)
Dec 05, 2022	1.180	1.200	1.020	1.130	270,055	-0.05(-4.24%)
Dec 02, 2022	1.080	1.250	1.000	1.180	523,575	+0.18(+18.00%)
Dec 01, 2022	1.020	1.080	0.9817	1.000	130,524	-0.05(-4.76%)
Nov 30, 2022	1.030	1.050	0.9450	1.050	184,994	+0.13(+14.13%)
Nov 29, 2022	0.9600	0.9750	0.8840	0.9200	133,221	-0.05(-5.15%)
Nov 28, 2022	1.030	1.040	0.9124	0.9700	161,841	-0.05(-4.90%)
Nov 25, 2022	0.9800	1.030	0.9000	1.020	171,615	+0.09(+9.71%)
Nov 23, 2022	0.8966	0.9600	0.8700	0.9297	63,358	+0.01(+0.58%)
Nov 22, 2022	0.9000	0.9523	0.8100	0.9243	226,643	-0.00(-0.03%)
Nov 21, 2022	1.040	1.070	0.8900	0.9246	145,909	-0.12(-11.10%)
Nov 18, 2022	1.170	1.270	0.9800	1.040	170,155	-0.16(-13.33%)
Nov 17, 2022	1.050	1.320	1.020	1.200	342,971	+0.07(+6.19%)
Nov 16, 2022	1.130	1.200	1.090	1.130	36,450	+0.00(+0.00%)
Nov 15, 2022	1.230	1.230	1.060	1.130	63,131	+0.01(+0.89%)
Nov 14, 2022	1.070	1.200	1.050	1.120	352,712	+0.07(+6.67%)
Nov 11, 2022	0.9462	1.120	0.9380	1.050	162,126	+0.05(+5.43%)
Nov 10, 2022	0.9400	1.060	0.8800	0.9959	177,757	+0.07(+7.66%)
Nov 09, 2022	0.8776	0.9743	0.8304	0.9250	241,082	+0.01(+0.54%)
Nov 08, 2022	0.9200	1.000	0.8700	0.9200	498,762	+0.00(+0.00%)
Nov 07, 2022	0.8800	0.9300	0.8700	0.9200	100,334	+0.06(+6.96%)
Nov 04, 2022	0.9000	0.9413	0.8237	0.8601	103,550	-0.01(-0.91%)
Nov 03, 2022	0.8692	0.8856	0.8025	0.8680	105,811	-0.01(-1.14%)
Nov 02, 2022	0.8637	0.9450	0.8456	0.8780	62,862	-0.02(-1.79%)