Applied Molecular Transport Inc (NQ: AMTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	53.50	58.20	53.50	57.49	301,000	+2.62(+4.77%)
Apr 29, 2021	54.00	57.81	52.26	54.87	293,556	+1.13(+2.10%)
Apr 28, 2021	52.40	53.96	50.76	53.74	193,567	+0.97(+1.84%)
Apr 27, 2021	51.72	54.20	51.00	52.77	369,826	+1.64(+3.21%)
Apr 26, 2021	45.84	52.50	45.37	51.13	465,927	+5.44(+11.91%)
Apr 23, 2021	43.73	46.69	42.53	45.69	283,200	+2.41(+5.57%)
Apr 22, 2021	40.87	44.41	40.87	43.28	204,043	+1.76(+4.24%)
Apr 21, 2021	39.68	41.84	38.49	41.52	181,296	+1.76(+4.43%)
Apr 20, 2021	39.79	40.41	37.57	39.76	248,582	-0.30(-0.75%)
Apr 19, 2021	41.28	41.85	38.54	40.06	358,349	-1.78(-4.25%)
Apr 16, 2021	40.93	43.32	40.14	41.84	369,300	+1.49(+3.69%)
Apr 15, 2021	42.94	43.27	39.60	40.35	467,271	-1.57(-3.75%)
Apr 14, 2021	41.03	43.25	40.44	41.92	497,817	+1.25(+3.07%)
Apr 13, 2021	42.50	44.31	39.44	40.67	300,158	-1.45(-3.44%)
Apr 12, 2021	48.92	48.92	41.52	42.12	306,888	-6.81(-13.92%)
Apr 09, 2021	58.41	60.00	46.15	48.93	760,700	-10.26(-17.33%)
Apr 08, 2021	56.99	61.26	55.73	59.19	558,071	+3.49(+6.27%)
Apr 07, 2021	54.05	57.47	52.40	55.70	390,865	-0.22(-0.39%)
Apr 06, 2021	64.16	64.55	54.72	55.92	450,545	-8.39(-13.05%)
Apr 05, 2021	62.88	68.14	59.27	64.31	411,532	+0.74(+1.16%)
Apr 01, 2021	49.30	64.90	48.27	63.57	2,439,900	+19.56(+44.44%)
Mar 31, 2021	41.68	44.52	41.37	44.01	322,193	+2.00(+4.76%)
Mar 30, 2021	47.50	47.50	41.00	42.01	608,735	-6.83(-13.98%)
Mar 29, 2021	49.10	49.78	46.45	48.84	111,010	-0.36(-0.73%)
Mar 26, 2021	48.23	50.15	46.69	49.20	72,400	+1.12(+2.33%)
Mar 25, 2021	50.00	52.12	46.97	48.08	136,699	-1.57(-3.16%)
Mar 24, 2021	51.26	52.07	47.32	49.65	144,862	-1.21(-2.38%)
Mar 23, 2021	54.76	54.95	49.39	50.86	279,467	-3.12(-5.78%)
Mar 22, 2021	61.71	62.58	52.92	53.98	309,497	-10.12(-15.79%)
Mar 19, 2021	66.39	68.61	61.91	64.10	1,592,700	-0.36(-0.56%)
Mar 18, 2021	66.74	66.74	62.93	64.46	180,583	-3.20(-4.73%)
Mar 17, 2021	77.11	77.11	65.12	67.66	281,522	-6.48(-8.74%)
Mar 16, 2021	72.04	76.24	71.15	74.14	150,369	+2.14(+2.97%)
Mar 15, 2021	69.94	78.22	69.94	72.00	151,829	+2.44(+3.51%)
Mar 12, 2021	68.52	70.67	66.87	69.56	124,700	+0.47(+0.68%)
Mar 11, 2021	65.00	69.67	63.65	69.09	173,963	+5.22(+8.17%)
Mar 10, 2021	65.91	66.63	59.03	63.87	138,933	-0.85(-1.31%)
Mar 09, 2021	60.42	65.42	59.87	64.72	182,414	+6.30(+10.78%)
Mar 08, 2021	61.73	66.32	57.43	58.42	141,644	-1.76(-2.92%)
Mar 05, 2021	61.87	61.88	51.53	60.18	162,000	+0.54(+0.91%)
Mar 04, 2021	57.35	61.95	54.55	59.64	173,987	+1.00(+1.71%)
Mar 03, 2021	59.73	60.80	56.28	58.64	144,872	-1.17(-1.96%)
Mar 02, 2021	55.65	61.71	54.75	59.81	129,203	+3.20(+5.65%)
Mar 01, 2021	50.18	58.99	46.70	56.61	159,823	+7.74(+15.84%)
Feb 26, 2021	56.32	59.00	46.23	48.87	180,800	-8.27(-14.47%)
Feb 25, 2021	61.34	63.19	56.64	57.14	139,711	-4.71(-7.62%)
Feb 24, 2021	56.70	63.52	56.70	61.85	103,945	+2.75(+4.65%)
Feb 23, 2021	71.39	71.98	54.09	59.10	224,410	-9.56(-13.92%)
Feb 22, 2021	68.00	77.03	65.54	68.66	314,480	+4.19(+6.50%)
Feb 19, 2021	53.63	67.45	53.39	64.47	131,600	+10.48(+19.41%)
Feb 18, 2021	56.63	57.50	52.78	53.99	64,567	-2.23(-3.97%)
Feb 17, 2021	51.78	57.37	51.18	56.22	82,115	+3.74(+7.13%)
Feb 16, 2021	51.63	54.18	48.43	52.48	79,625	+2.70(+5.42%)
Feb 12, 2021	48.45	52.23	47.26	49.78	46,600	+1.42(+2.94%)
Feb 11, 2021	51.85	51.88	47.29	48.36	75,755	-1.68(-3.36%)
Feb 10, 2021	47.58	51.67	47.23	50.04	113,972	+2.51(+5.28%)
Feb 09, 2021	44.05	49.00	43.59	47.53	66,482	+3.05(+6.86%)
Feb 08, 2021	41.79	45.00	40.85	44.48	78,449	+3.06(+7.39%)
Feb 05, 2021	39.23	41.69	38.17	41.42	52,700	+2.91(+7.56%)
Feb 04, 2021	39.60	40.08	37.77	38.51	41,849	-1.34(-3.36%)
Feb 03, 2021	38.41	40.76	37.16	39.85	65,493	+0.86(+2.21%)
Feb 02, 2021	36.03	39.00	35.37	38.99	42,794	+3.37(+9.46%)