Applied Molecular Transport Inc (NQ: AMTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	0.9500	0.9649	0.8064	0.8064	262,902	-0.09(-9.78%)
Oct 28, 2022	0.9600	0.9690	0.8900	0.8938	128,378	-0.05(-5.32%)
Oct 27, 2022	0.9700	0.9871	0.9100	0.9440	122,250	-0.01(-0.63%)
Oct 26, 2022	0.9400	0.9979	0.9300	0.9500	89,940	-0.02(-1.96%)
Oct 25, 2022	0.9056	1.010	0.9056	0.9690	110,471	+0.05(+4.88%)
Oct 24, 2022	1.080	1.120	0.9000	0.9239	190,223	-0.11(-10.30%)
Oct 21, 2022	1.130	1.190	1.000	1.030	213,866	-0.13(-11.21%)
Oct 20, 2022	1.220	1.240	1.120	1.160	67,586	-0.04(-3.33%)
Oct 19, 2022	1.320	1.350	1.150	1.200	91,564	-0.10(-7.69%)
Oct 18, 2022	1.290	1.390	1.260	1.300	51,842	-0.01(-0.76%)
Oct 17, 2022	1.270	1.360	1.240	1.310	149,331	+0.11(+9.17%)
Oct 14, 2022	1.290	1.290	1.180	1.200	41,693	-0.02(-1.64%)
Oct 13, 2022	1.120	1.300	1.101	1.220	90,212	+0.03(+2.52%)
Oct 12, 2022	1.250	1.360	1.170	1.190	118,092	-0.07(-5.56%)
Oct 11, 2022	1.030	1.350	1.029	1.260	292,478	+0.14(+12.50%)
Oct 10, 2022	1.165	1.240	1.015	1.120	137,325	-0.05(-4.27%)
Oct 07, 2022	1.120	1.220	1.110	1.170	88,271	-0.02(-1.68%)
Oct 06, 2022	1.120	1.240	1.074	1.190	128,620	+0.04(+3.48%)
Oct 05, 2022	1.090	1.230	1.050	1.150	132,719	+0.08(+7.48%)
Oct 04, 2022	1.060	1.070	0.9857	1.070	105,203	+0.10(+10.55%)
Oct 03, 2022	1.000	1.082	0.9625	0.9679	196,779	-0.01(-0.54%)
Sep 30, 2022	0.9311	1.050	0.9100	0.9732	121,401	-0.01(-0.65%)
Sep 29, 2022	1.010	1.140	0.9300	0.9796	143,209	-0.12(-10.95%)
Sep 28, 2022	0.8700	1.150	0.8661	1.100	177,690	+0.20(+22.22%)
Sep 27, 2022	1.050	1.070	0.8501	0.9000	241,257	-0.11(-10.89%)
Sep 26, 2022	1.100	1.220	0.9964	1.010	170,827	-0.11(-9.82%)
Sep 23, 2022	1.090	1.130	1.030	1.120	63,605	-0.03(-2.61%)
Sep 22, 2022	1.140	1.170	1.020	1.150	180,952	+0.01(+0.88%)
Sep 21, 2022	1.160	1.220	1.090	1.140	122,899	-0.03(-2.56%)
Sep 20, 2022	1.280	1.280	1.130	1.170	96,566	-0.07(-5.65%)
Sep 19, 2022	1.230	1.288	1.120	1.240	172,289	-0.01(-0.80%)
Sep 16, 2022	1.300	1.320	1.250	1.250	257,799	-0.07(-5.30%)
Sep 15, 2022	1.320	1.340	1.270	1.320	86,771	+0.02(+1.54%)
Sep 14, 2022	1.330	1.360	1.290	1.300	103,687	-0.02(-1.52%)
Sep 13, 2022	1.320	1.530	1.300	1.320	109,506	-0.06(-4.35%)
Sep 12, 2022	1.430	1.430	1.310	1.380	172,711	+0.04(+2.99%)
Sep 09, 2022	1.370	1.470	1.310	1.340	115,298	-0.04(-2.90%)
Sep 08, 2022	1.450	1.470	1.330	1.380	97,939	+0.04(+2.99%)
Sep 07, 2022	1.280	1.390	1.280	1.340	59,268	+0.04(+3.08%)
Sep 06, 2022	1.340	1.460	1.260	1.300	222,491	-0.07(-5.11%)
Sep 02, 2022	1.550	1.550	1.340	1.370	90,507	+0.01(+0.74%)
Sep 01, 2022	1.420	1.500	1.290	1.360	183,453	-0.12(-8.11%)
Aug 31, 2022	1.470	1.491	1.360	1.480	154,507	+0.09(+6.47%)
Aug 30, 2022	1.480	1.510	1.370	1.390	185,095	-0.07(-4.79%)
Aug 29, 2022	1.510	1.560	1.390	1.460	204,170	-0.07(-4.58%)
Aug 26, 2022	1.700	1.700	1.460	1.530	184,453	-0.10(-6.13%)
Aug 25, 2022	1.710	1.710	1.611	1.630	39,190	-0.02(-1.21%)
Aug 24, 2022	1.630	1.680	1.580	1.650	86,220	+0.04(+2.48%)
Aug 23, 2022	1.610	1.706	1.580	1.610	122,054	-0.02(-1.23%)
Aug 22, 2022	1.700	1.700	1.630	1.630	112,466	-0.03(-1.81%)
Aug 19, 2022	1.770	1.770	1.630	1.660	214,198	-0.16(-8.79%)
Aug 18, 2022	1.830	1.900	1.740	1.820	103,978	-0.01(-0.55%)
Aug 17, 2022	1.900	1.970	1.830	1.830	102,000	-0.11(-5.67%)
Aug 16, 2022	1.960	2.010	1.870	1.940	120,336	-0.02(-1.02%)
Aug 15, 2022	1.970	2.060	1.930	1.960	83,447	+0.00(+0.00%)
Aug 12, 2022	1.950	2.030	1.880	1.960	108,803	+0.00(+0.00%)
Aug 11, 2022	2.060	2.090	1.900	1.960	136,635	+0.01(+0.51%)
Aug 10, 2022	1.710	1.980	1.710	1.950	340,041	+0.13(+7.14%)
Aug 09, 2022	1.910	1.970	1.790	1.820	190,201	-0.06(-3.19%)
Aug 08, 2022	2.090	2.140	1.850	1.880	319,908	-0.11(-5.53%)
Aug 05, 2022	1.910	2.070	1.831	1.990	215,175	+0.06(+3.11%)
Aug 04, 2022	1.850	1.970	1.820	1.930	799,375	+0.07(+3.76%)
Aug 03, 2022	1.810	1.920	1.760	1.860	176,672	+0.10(+5.68%)
Aug 02, 2022	1.750	1.880	1.740	1.760	138,533	-0.01(-0.56%)