Applied Molecular Transport Inc (NQ: AMTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	0.6200	0.6894	0.6153	0.6305	16,171	+0.00(+0.08%)
Jan 31, 2023	0.6500	0.6600	0.6151	0.6300	96,081	+0.02(+3.09%)
Jan 30, 2023	0.6278	0.6279	0.6000	0.6111	30,082	-0.03(-4.22%)
Jan 27, 2023	0.6410	0.6600	0.6100	0.6380	100,905	+0.01(+1.92%)
Jan 26, 2023	0.6000	0.6454	0.6000	0.6260	35,904	+0.02(+2.62%)
Jan 25, 2023	0.6070	0.6500	0.5710	0.6100	79,668	-0.00(-0.46%)
Jan 24, 2023	0.6200	0.6295	0.6100	0.6128	99,587	-0.01(-0.99%)
Jan 23, 2023	0.6100	0.6499	0.5800	0.6189	119,263	+0.00(+0.10%)
Jan 20, 2023	0.6007	0.6288	0.5769	0.6183	86,738	+0.04(+6.42%)
Jan 19, 2023	0.5685	0.6294	0.5500	0.5810	271,171	-0.03(-4.91%)
Jan 18, 2023	0.6400	0.6400	0.5803	0.6110	181,081	-0.01(-1.61%)
Jan 17, 2023	0.6399	0.7000	0.5900	0.6210	270,819	-0.00(-0.61%)
Jan 13, 2023	0.5375	0.6300	0.5201	0.6248	213,018	+0.10(+19.01%)
Jan 12, 2023	0.4900	0.5399	0.4850	0.5250	145,666	+0.04(+7.14%)
Jan 11, 2023	0.5031	0.5133	0.4800	0.4900	86,541	-0.01(-2.00%)
Jan 10, 2023	0.5097	0.5100	0.4500	0.5000	243,846	-0.00(-0.20%)
Jan 09, 2023	0.4600	0.5100	0.4520	0.5010	201,057	+0.05(+10.87%)
Jan 06, 2023	0.4606	0.4799	0.4300	0.4519	277,156	-0.01(-1.89%)
Jan 05, 2023	0.4584	0.4850	0.4550	0.4606	345,690	-0.02(-4.48%)
Jan 04, 2023	0.4800	0.5000	0.4400	0.4822	524,494	+0.00(+0.61%)
Jan 03, 2023	0.4100	0.5000	0.3900	0.4793	688,366	+0.06(+14.12%)
Dec 30, 2022	0.3600	0.4200	0.3299	0.4200	777,361	+0.06(+17.85%)
Dec 29, 2022	0.3600	0.3673	0.3317	0.3564	410,133	+0.01(+3.24%)
Dec 28, 2022	0.3600	0.3700	0.3400	0.3452	834,889	-0.03(-7.60%)
Dec 27, 2022	0.4410	0.4495	0.3600	0.3736	2,140,567	-0.06(-14.11%)
Dec 23, 2022	0.8600	0.8600	0.3900	0.4350	4,355,503	-0.59(-57.77%)
Dec 22, 2022	1.040	1.100	1.000	1.030	150,723	-0.03(-2.83%)
Dec 21, 2022	1.010	1.070	0.9972	1.060	72,358	+0.05(+4.95%)
Dec 20, 2022	1.060	1.070	1.010	1.010	74,461	-0.06(-5.61%)
Dec 19, 2022	1.150	1.150	1.020	1.070	126,766	-0.05(-4.46%)
Dec 16, 2022	1.170	1.190	1.100	1.120	307,749	-0.08(-6.67%)
Dec 15, 2022	1.160	1.210	1.020	1.200	262,010	+0.00(+0.00%)
Dec 14, 2022	1.160	1.230	1.160	1.200	76,632	-0.02(-1.64%)
Dec 13, 2022	1.240	1.310	1.130	1.220	126,156	-0.04(-3.17%)
Dec 12, 2022	1.260	1.310	1.170	1.260	211,736	+0.10(+8.62%)
Dec 09, 2022	1.090	1.220	1.050	1.160	112,216	+0.06(+5.45%)
Dec 08, 2022	0.9700	1.110	0.9700	1.100	163,002	+0.11(+11.10%)
Dec 07, 2022	1.100	1.100	0.9760	0.9901	156,665	-0.06(-5.70%)
Dec 06, 2022	1.100	1.130	1.001	1.050	94,355	-0.08(-7.08%)
Dec 05, 2022	1.180	1.200	1.020	1.130	270,055	-0.05(-4.24%)
Dec 02, 2022	1.080	1.250	1.000	1.180	523,575	+0.18(+18.00%)