Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Molecular Transport Inc (NQ: AMTI )

0.2630 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 1.860 1.919 1.740 1.770 197,353 -0.13(-6.84%)
Jul 29, 2022 1.880 1.932 1.820 1.900 177,817 -0.03(-1.55%)
Jul 28, 2022 1.930 1.990 1.800 1.930 171,152 -0.01(-0.52%)
Jul 27, 2022 1.960 2.020 1.910 1.940 133,207 -0.01(-0.51%)
Jul 26, 2022 2.050 2.105 1.930 1.950 2,386,387 -0.13(-6.25%)
Jul 25, 2022 2.150 2.238 2.070 2.080 199,931 -0.10(-4.59%)
Jul 22, 2022 2.310 2.335 2.140 2.180 224,198 -0.15(-6.44%)
Jul 21, 2022 2.570 2.605 2.300 2.330 237,685 -0.22(-8.63%)
Jul 20, 2022 2.430 2.730 2.409 2.550 103,298 +0.09(+3.66%)
Jul 19, 2022 2.330 2.520 2.330 2.460 136,306 +0.13(+5.58%)
Jul 18, 2022 2.580 2.590 2.240 2.330 182,125 -0.24(-9.34%)
Jul 15, 2022 2.620 2.640 2.500 2.570 176,572 +0.04(+1.58%)
Jul 14, 2022 2.540 2.610 2.470 2.530 154,784 -0.05(-1.94%)
Jul 13, 2022 2.460 2.685 2.421 2.580 282,905 +0.08(+3.20%)
Jul 12, 2022 2.390 2.520 2.250 2.500 271,195 +0.14(+5.93%)
Jul 11, 2022 2.340 2.460 2.200 2.360 541,470 +0.02(+0.85%)
Jul 08, 2022 2.250 2.430 2.250 2.340 329,411 +0.07(+3.08%)
Jul 07, 2022 2.230 2.440 2.100 2.270 1,547,317 -0.05(-2.16%)
Jul 06, 2022 1.980 2.560 1.970 2.320 4,616,996 -0.80(-25.64%)
Jul 05, 2022 2.870 3.320 2.740 3.120 1,234,080 +0.22(+7.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.