Applied Molecular Transport Inc (NQ: AMTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	8.670	10.00		9.420	844,853	+0.65(+7.41%)
Jan 28, 2022	7.960	8.800	7.775	8.770	328,088	+0.76(+9.49%)
Jan 27, 2022	8.630	8.730	7.870	8.010	241,463	-0.36(-4.30%)
Jan 26, 2022	8.740	9.220	8.280	8.370	206,651	-0.26(-3.01%)
Jan 25, 2022	9.360	9.360	8.330	8.630	255,538	-0.60(-6.50%)
Jan 24, 2022	8.530	9.345	8.220	9.230	279,902	+0.39(+4.41%)
Jan 21, 2022	9.120	9.420	8.535	8.840	363,276	-0.47(-5.05%)
Jan 20, 2022	9.710	10.28	9.260	9.310	279,175	-0.37(-3.82%)
Jan 19, 2022	10.88	10.88	9.600	9.680	245,187	-0.99(-9.28%)
Jan 18, 2022	10.69	11.45	10.64	10.67	210,392	-0.27(-2.47%)
Jan 14, 2022				10.94	0	-0.38(-3.36%)
Jan 13, 2022	11.75	11.88	11.24	11.32	133,272	-0.49(-4.15%)
Jan 12, 2022	12.40	12.43	11.74	11.81	343,663	-0.56(-4.53%)
Jan 11, 2022	12.55	12.98	11.91	12.37	140,640	+0.07(+0.57%)
Jan 10, 2022	12.18	12.51	11.66	12.30	235,322	+0.13(+1.07%)
Jan 07, 2022	12.14	12.87	12.00	12.17	103,708	+0.01(+0.08%)
Jan 06, 2022	12.23	12.48	11.86	12.16	145,080	-0.12(-0.98%)
Jan 05, 2022	12.74	13.22	12.15	12.28	343,593	-0.55(-4.29%)
Jan 04, 2022	13.94	13.94	12.61	12.83	610,050	-1.05(-7.56%)
Jan 03, 2022	14.17	14.48	13.51	13.88	174,628	-0.10(-0.72%)
Dec 31, 2021	13.54	14.39	13.22	13.98	182,537	+0.75(+5.67%)
Dec 30, 2021	13.51	13.99	13.16	13.23	226,968	-0.15(-1.12%)
Dec 29, 2021	13.53	13.78	13.20	13.38	120,935	-0.25(-1.83%)
Dec 28, 2021	14.52	14.94	13.25	13.63	233,478	-1.01(-6.90%)
Dec 27, 2021	14.62	14.85	14.35	14.64	120,943	+0.10(+0.69%)
Dec 23, 2021	13.73	14.78	13.55	14.54	129,653	+0.83(+6.05%)
Dec 22, 2021	13.59	13.86	13.25	13.71	160,247	+0.19(+1.41%)
Dec 21, 2021	14.01	14.03	13.29	13.52	197,648	-0.36(-2.59%)
Dec 20, 2021	13.89	14.41	13.50	13.88	263,819	-0.14(-1.00%)
Dec 17, 2021	13.90	14.59	13.59	14.02	2,485,758	+0.01(+0.07%)
Dec 16, 2021	15.07	15.27	13.56	14.01	318,777	-0.99(-6.60%)
Dec 15, 2021	13.56	15.06	13.03	15.00	444,952	+1.66(+12.44%)
Dec 14, 2021	14.23	14.23	13.00	13.34	331,016	-0.89(-6.25%)
Dec 13, 2021	14.51	15.02	13.92	14.23	363,811	-0.19(-1.32%)
Dec 10, 2021	14.84	15.27	14.26	14.42	240,494	-0.28(-1.90%)
Dec 09, 2021	15.24	16.02	14.61	14.70	322,480	-0.80(-5.16%)
Dec 08, 2021	15.50	15.64	14.79	15.50	163,152	+0.10(+0.65%)
Dec 07, 2021	14.55	16.05	14.55	15.40	367,425	+0.97(+6.72%)
Dec 06, 2021	14.79	14.93	14.06	14.43	382,861	-0.41(-2.76%)
Dec 03, 2021	16.03	16.14	14.50	14.84	659,368	-1.25(-7.77%)
Dec 02, 2021	16.30	16.58	15.80	16.09	312,614	-0.26(-1.59%)
Dec 01, 2021	17.49	17.91	16.35	16.35	506,609	-0.65(-3.82%)
Nov 30, 2021	15.96	17.18	15.96	17.00	412,710	+0.79(+4.87%)
Nov 29, 2021	16.60	17.83	16.05	16.21	398,757	-0.12(-0.73%)
Nov 26, 2021	18.40	19.02	15.89	16.33	386,127	-2.66(-14.01%)
Nov 24, 2021	18.37	19.45	17.80	18.99	188,473	+0.61(+3.32%)
Nov 23, 2021	18.82	18.95	17.76	18.38	252,570	-0.44(-2.34%)
Nov 22, 2021	21.39	21.55	18.72	18.82	248,803	-2.63(-12.26%)
Nov 19, 2021	22.32	23.21	21.41	21.45	207,064	-0.88(-3.94%)
Nov 18, 2021	22.81	22.48	22.01	22.33	173,055	-0.24(-1.06%)
Nov 17, 2021	22.41	23.49	21.87	22.57	202,411	-0.07(-0.31%)
Nov 16, 2021	22.48	22.91	21.90	22.64	96,444	+0.06(+0.27%)
Nov 15, 2021	22.21	22.91	21.63	22.58	172,821	+0.58(+2.64%)
Nov 12, 2021	22.34	22.42	21.51	22.00	191,224	-0.18(-0.81%)
Nov 11, 2021	22.99	23.67	21.39	22.18	213,137	-0.62(-2.72%)
Nov 10, 2021	23.33			22.80	136,180	-0.62(-2.65%)
Nov 09, 2021	23.86	23.98	22.50	23.42	225,444	-0.70(-2.90%)
Nov 08, 2021	23.75	24.56	23.71	24.12	83,268	+0.55(+2.33%)
Nov 05, 2021	24.31	24.39	23.26	23.57	142,480	-0.53(-2.20%)
Nov 04, 2021	24.11	25.00	23.88	24.10	149,599	+0.07(+0.29%)
Nov 03, 2021	23.74	24.20	23.16	24.03	188,918	+0.21(+0.88%)
Nov 02, 2021	23.51	24.25	23.00	23.82	131,112	+0.22(+0.93%)