Applied Molecular Transport Inc (NQ: AMTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.2930	0.3000	0.2713	0.2945	137,510	-0.00(-0.51%)
Apr 27, 2023	0.3089	0.3089	0.2601	0.2960	158,834	+0.02(+8.03%)
Apr 26, 2023	0.2632	0.2740	0.2507	0.2740	57,426	+0.00(+1.48%)
Apr 25, 2023	0.2843	0.2950	0.2700	0.2700	101,218	-0.02(-5.53%)
Apr 24, 2023	0.3300	0.3300	0.2800	0.2858	47,715	+0.00(+0.28%)
Apr 21, 2023	0.3000	0.3141	0.2850	0.2850	78,665	-0.03(-9.52%)
Apr 20, 2023	0.3343	0.3343	0.2837	0.3150	93,229	-0.03(-7.35%)
Apr 19, 2023	0.2600	0.3468	0.2550	0.3400	356,203	+0.08(+30.77%)
Apr 18, 2023	0.2439	0.2891	0.2439	0.2600	87,513	+0.01(+2.40%)
Apr 17, 2023	0.2480	0.2728	0.2451	0.2539	118,106	-0.00(-0.82%)
Apr 14, 2023	0.2962	0.3098	0.2560	0.2560	72,528	-0.03(-10.58%)
Apr 13, 2023	0.3000	0.3045	0.2863	0.2863	58,388	-0.02(-5.51%)
Apr 12, 2023	0.3100	0.3150	0.2920	0.3030	84,932	-0.01(-2.26%)
Apr 11, 2023	0.2735	0.3362	0.2735	0.3100	84,401	+0.03(+9.93%)
Apr 10, 2023	0.2700	0.3099	0.2700	0.2820	363,564	+0.01(+4.48%)
Apr 06, 2023	0.2800	0.2941	0.2522	0.2699	181,937	-0.02(-6.28%)
Apr 05, 2023	0.3500	0.3500	0.2606	0.2880	164,314	-0.02(-5.73%)
Apr 04, 2023	0.3299	0.3299	0.3003	0.3055	121,963	-0.00(-0.20%)
Apr 03, 2023	0.3300	0.3360	0.3025	0.3061	71,408	-0.01(-4.34%)
Mar 31, 2023	0.3393	0.3780	0.3051	0.3200	261,373	-0.02(-4.48%)
Mar 30, 2023	0.3800	0.3800	0.3350	0.3350	124,778	-0.02(-6.94%)
Mar 29, 2023	0.3500	0.3750	0.3500	0.3600	176,629	+0.01(+2.86%)
Mar 28, 2023	0.3400	0.3659	0.3400	0.3500	164,356	+0.00(+1.27%)
Mar 27, 2023	0.3900	0.3900	0.3406	0.3456	261,064	-0.05(-12.20%)
Mar 24, 2023	0.3800	0.3936	0.3510	0.3936	113,610	+0.00(+0.15%)
Mar 23, 2023	0.3820	0.4066	0.3451	0.3930	153,082	-0.00(-0.96%)
Mar 22, 2023	0.3800	0.3968	0.3512	0.3968	107,723	+0.03(+9.07%)
Mar 21, 2023	0.3600	0.3780	0.3596	0.3638	83,108	+0.00(+1.06%)
Mar 20, 2023	0.3840	0.3869	0.3520	0.3600	81,123	-0.01(-2.70%)
Mar 17, 2023	0.3800	0.3961	0.3700	0.3700	97,804	-0.03(-7.50%)
Mar 16, 2023	0.3900	0.4000	0.3600	0.4000	110,024	+0.03(+8.11%)
Mar 15, 2023	0.4100	0.4100	0.3400	0.3700	116,986	+0.01(+2.78%)
Mar 14, 2023	0.3500	0.4530	0.3514	0.3600	370,204	+0.02(+5.98%)
Mar 13, 2023	0.4600	0.4600	0.3305	0.3397	459,629	-0.14(-29.27%)
Mar 10, 2023	0.5250	0.5713	0.4440	0.4803	124,288	-0.09(-15.93%)
Mar 09, 2023	0.6169	0.6169	0.5560	0.5713	83,007	-0.06(-10.17%)
Mar 08, 2023	0.7000	0.7550	0.6132	0.6360	136,851	-0.04(-6.47%)
Mar 07, 2023	0.6083	0.6974	0.5900	0.6800	177,475	+0.08(+12.84%)
Mar 06, 2023	0.5625	0.6200	0.5450	0.6026	62,849	+0.03(+6.09%)
Mar 03, 2023	0.5600	0.5800	0.5400	0.5680	66,736	+0.01(+1.61%)
Mar 02, 2023	0.6100	0.6204	0.5300	0.5590	87,207	-0.06(-9.98%)
Mar 01, 2023	0.5000	0.7500	0.5000	0.6210	675,800	+0.09(+17.93%)
Feb 28, 2023	0.5670	0.5859	0.5220	0.5266	63,471	-0.02(-4.29%)
Feb 27, 2023	0.6489	0.6489	0.5497	0.5502	173,416	-0.10(-15.21%)
Feb 24, 2023	0.5900	0.6500	0.5300	0.6489	645,816	-0.03(-4.88%)
Feb 23, 2023	0.5070	0.8400	0.5070	0.6822	2,511,019	+0.18(+34.69%)
Feb 22, 2023	0.5200	0.5414	0.5064	0.5065	54,603	+0.00(+0.02%)
Feb 21, 2023	0.5400	0.5500	0.5000	0.5064	106,065	-0.02(-4.05%)
Feb 17, 2023	0.4910	0.5398	0.4900	0.5278	93,592	+0.02(+4.70%)
Feb 16, 2023	0.5231	0.5681	0.4800	0.5041	190,510	-0.05(-8.38%)
Feb 15, 2023	0.5333	0.5502	0.5016	0.5502	133,533	-0.00(-0.16%)
Feb 14, 2023	0.5718	0.5825	0.5382	0.5511	28,891	-0.00(-0.45%)
Feb 13, 2023	0.5500	0.5536	0.5300	0.5536	80,465	+0.00(+0.64%)
Feb 10, 2023	0.5700	0.5700	0.5292	0.5501	109,484	+0.01(+1.21%)
Feb 09, 2023	0.5700	0.5800	0.5301	0.5435	108,634	-0.03(-5.26%)
Feb 08, 2023	0.5863	0.6100	0.5605	0.5737	58,226	-0.03(-5.08%)
Feb 07, 2023	0.6100	0.6100	0.5675	0.6044	110,789	-0.02(-2.45%)
Feb 06, 2023	0.6300	0.6500	0.5601	0.6196	249,243	-0.00(-0.03%)
Feb 03, 2023	0.6415	0.6986	0.6198	0.6198	496,716	-0.02(-3.38%)
Feb 02, 2023	0.6301	0.6500	0.6200	0.6415	77,303	+0.01(+1.74%)