Applied Molecular Transport Inc (NQ: AMTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.280	4.520	4.280	4.290	203,280	-0.06(-1.38%)
Apr 28, 2022	4.340	4.500	4.110	4.350	222,952	+0.02(+0.46%)
Apr 27, 2022	4.460	4.700	4.310	4.330	346,843	-0.14(-3.13%)
Apr 26, 2022	4.580	4.610	4.380	4.470	434,165	-0.12(-2.61%)
Apr 25, 2022	4.690	4.740	3.630	4.590	1,216,909	-0.09(-1.92%)
Apr 22, 2022	4.530	4.750	4.470	4.680	205,284	+0.16(+3.54%)
Apr 21, 2022	4.940	5.110	4.445	4.520	237,420	-0.32(-6.61%)
Apr 20, 2022	5.110	5.280	4.820	4.840	189,635	-0.25(-4.91%)
Apr 19, 2022	5.060	5.280	5.000	5.090	130,112	-0.02(-0.39%)
Apr 18, 2022	5.060	5.260	4.910	5.110	258,217	+0.00(+0.00%)
Apr 14, 2022	5.360	5.500	4.975	5.110	478,689	-0.38(-6.92%)
Apr 13, 2022	5.270	5.540	4.970	5.490	259,236	+0.32(+6.19%)
Apr 12, 2022	5.470	5.470	5.095	5.170	309,891	-0.24(-4.35%)
Apr 11, 2022	6.020	6.040	5.400	5.405	393,864	-0.73(-11.97%)
Apr 08, 2022	6.660	6.920	6.100	6.140	305,836	-0.57(-8.49%)
Apr 07, 2022	6.800	6.800	6.520	6.710	310,326	+0.09(+1.36%)
Apr 06, 2022	7.000	7.040	6.268	6.620	482,984	-0.47(-6.63%)
Apr 05, 2022	7.760	7.940	7.000	7.090	341,122	-0.56(-7.32%)
Apr 04, 2022	7.740	7.980	7.590	7.650	319,455	+0.01(+0.13%)
Apr 01, 2022	7.550	7.725	7.270	7.640	490,861	+0.12(+1.60%)
Mar 31, 2022	7.490	7.740	7.350	7.520	346,258	+0.03(+0.40%)
Mar 30, 2022	7.460	8.000	7.360	7.490	435,842	-0.01(-0.13%)
Mar 29, 2022	7.260	7.630	7.260	7.500	193,715	+0.38(+5.34%)
Mar 28, 2022	7.190	7.360	6.800	7.120	165,595	-0.04(-0.56%)
Mar 25, 2022	7.680	7.700	7.130	7.160	149,407	-0.45(-5.91%)
Mar 24, 2022	7.770	7.770	7.297	7.610	121,356	+0.06(+0.79%)
Mar 23, 2022	7.630	7.940	7.500	7.550	187,349	-0.20(-2.58%)
Mar 22, 2022	7.470	7.820	7.315	7.750	399,457	+0.26(+3.47%)
Mar 21, 2022	7.900	8.020	7.395	7.490	728,480	-0.30(-3.85%)
Mar 18, 2022	7.420	8.020	7.340	7.790	464,915	+0.24(+3.18%)
Mar 17, 2022	6.800	7.590	6.680	7.550	386,812	+0.69(+10.06%)
Mar 16, 2022	6.210	6.900	6.210	6.860	430,748	+0.73(+11.91%)
Mar 15, 2022	5.780	6.145	5.740	6.130	805,517	+0.37(+6.42%)
Mar 14, 2022	5.990	6.080	5.590	5.760	556,486	-0.26(-4.32%)
Mar 11, 2022	6.160	6.270	5.930	6.020	282,286	-0.10(-1.63%)
Mar 10, 2022	6.110	6.190	5.925	6.120	244,920	-0.18(-2.86%)
Mar 09, 2022	5.930	6.320	5.800	6.300	224,667	+0.50(+8.62%)
Mar 08, 2022	5.810	6.122	5.638	5.800	311,518	-0.04(-0.68%)
Mar 07, 2022	5.630	5.960	5.580	5.840	267,287	+0.21(+3.73%)
Mar 04, 2022	5.610	5.898	5.500	5.630	545,366	-0.11(-1.92%)
Mar 03, 2022	6.130	6.130	5.450	5.740	1,164,276	-0.07(-1.20%)
Mar 02, 2022	6.130	6.260	5.770	5.810	187,450	-0.31(-5.07%)
Mar 01, 2022	6.520	6.640	6.100	6.120	367,310	-0.45(-6.85%)
Feb 28, 2022	6.630	6.820	6.350	6.570	331,247	-0.12(-1.79%)
Feb 25, 2022	6.750	6.800	6.470	6.690	306,943	-0.04(-0.59%)
Feb 24, 2022	5.920	6.770	5.651	6.730	585,604	+0.50(+8.03%)
Feb 23, 2022	6.440	6.700	6.210	6.230	339,491	-0.18(-2.81%)
Feb 22, 2022	6.610	6.840	6.340	6.410	330,939	-0.29(-4.40%)
Feb 18, 2022				6.705	0	-0.22(-3.25%)
Feb 17, 2022	7.720	7.940	6.880	6.930	446,076	-0.91(-11.61%)
Feb 16, 2022	8.170	8.360	7.790	7.840	202,093	-0.45(-5.43%)
Feb 15, 2022	7.950	8.390	7.890	8.290	181,492	+0.45(+5.74%)
Feb 14, 2022	7.820	8.100	7.550	7.840	257,882	+0.22(+2.89%)
Feb 11, 2022	7.730	8.170	7.510	7.620	238,502	-0.10(-1.30%)
Feb 10, 2022	7.820	8.330	7.610	7.720	643,932	-0.38(-4.69%)
Feb 09, 2022	8.500	8.500	7.870	8.100	539,707	-0.11(-1.34%)
Feb 08, 2022	8.320	8.350	7.830	8.210	239,485	-0.19(-2.26%)
Feb 07, 2022	8.240	8.760	8.080	8.400	317,845	+0.18(+2.19%)
Feb 04, 2022	8.540	8.540	7.990	8.220	287,574	-0.18(-2.14%)
Feb 03, 2022	8.790			8.400	178,497	-0.43(-4.87%)
Feb 02, 2022	10.30	10.42	8.770	8.830	276,126	-1.31(-12.92%)