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%)