Applied Molecular Transport Inc (NQ: AMTI )

Historical Prices

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%)
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%)