Dark

AMTI
Applied Molecular Transport Inc. Common Stock
stock NASDAQ

Inactive

Dec 26, 2023

0.2630USD-14.304%(-0.0439)240,468

Pre-market

0.00USD-100.000%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-26	0.313000	0.313000	0.260300	0.2630	-14.304%	240,468	0.000%
2023-12-22	0.280600	0.320000	0.280600	0.3069	+3.823%	363,322	-14.304%
2023-12-21	0.272600	0.298000	0.269000	0.2956	+8.437%	217,689	-11.028%
2023-12-20	0.256000	0.310000	0.245200	0.2726	-0.692%	676,505	-3.522%
2023-12-19	0.244300	0.275000	0.215500	0.2745	+17.912%	607,545	-4.189%
2023-12-18	0.220000	0.238700	0.210100	0.2328	+16.575%	703,971	+12.973%
2023-12-15	0.175100	0.218700	0.171900	0.1997	+13.466%	1,240,546	+31.698%
2023-12-14	0.185100	0.187500	0.169000	0.1760	-2.222%	198,200	+49.432%
2023-12-13	0.169500	0.187500	0.160000	0.1800	+0.167%	305,548	+46.111%
2023-12-12	0.179200	0.188100	0.170000	0.1797	-4.415%	66,243	+46.355%
2023-12-11	0.207600	0.207600	0.179600	0.1880	-3.193%	98,972	+39.894%
2023-12-08	0.197200	0.200000	0.176100	0.1942	-4.335%	92,367	+35.427%
2023-12-07	0.194600	0.203000	0.180100	0.2030	+4.156%	37,976	+29.557%
2023-12-06	0.196000	0.202500	0.181000	0.1949	-1.116%	136,446	+34.941%
2023-12-05	0.205000	0.205000	0.194000	0.1971	-0.955%	41,159	+33.435%
2023-12-04	0.200000	0.210000	0.191000	0.1990	-3.257%	137,347	+32.161%
2023-12-01	0.195100	0.205900	0.185000	0.2057	+5.541%	167,272	+27.856%
2023-11-30	0.190000	0.199000	0.185100	0.1949	+2.042%	272,900	+34.941%
2023-11-29	0.185000	0.198100	0.170000	0.1910	+6.525%	298,114	+37.696%
2023-11-28	0.164200	0.199800	0.160000	0.1793	+7.045%	416,974	+46.682%
2023-11-27	0.162500	0.172000	0.160200	0.1675	+1.886%	80,891	+57.015%
2023-11-24	0.153700	0.165000	0.153690	0.1644	+3.722%	99,409	+59.976%
2023-11-22	0.180000	0.185999	0.151000	0.1585	-12.431%	1,156,548	+65.931%
2023-11-21	0.184900	0.190000	0.177500	0.1810	-0.876%	173,849	+45.304%
2023-11-20	0.170000	0.183800	0.170000	0.1826	+7.602%	340,584	+44.031%
2023-11-17	0.169000	0.174900	0.160000	0.1697	+0.414%	125,578	+54.979%
2023-11-16	0.160000	0.174800	0.160000	0.1690	+2.861%	48,541	+55.621%
2023-11-15	0.150000	0.174900	0.150000	0.1643	-3.353%	230,079	+60.073%
2023-11-14	0.172100	0.175000	0.165000	0.1700	+1.675%	43,868	+54.706%
2023-11-13	0.169000	0.174400	0.165600	0.1672	+1.333%	86,415	+57.297%
2023-11-10	0.171500	0.174900	0.165000	0.1650	-4.624%	91,612	+59.394%
2023-11-09	0.185000	0.185000	0.161000	0.1730	-6.486%	204,146	+52.023%
2023-11-08	0.170000	0.192000	0.160000	0.1850	+8.696%	660,119	+42.162%
2023-11-07	0.166000	0.173300	0.160001	0.1702	+5.714%	209,355	+54.524%
2023-11-06	0.152000	0.167700	0.147300	0.1610	+0.625%	306,883	+63.354%
2023-11-03	0.149951	0.168000	0.142000	0.1600	+10.880%	778,352	+64.375%
2023-11-02	0.146000	0.149899	0.140100	0.1443	+3.888%	302,555	+82.259%
2023-11-01	0.141000	0.146900	0.134300	0.1389	-2.867%	605,494	+89.345%
2023-10-31	0.146300	0.153600	0.142100	0.1430	-0.209%	384,972	+83.916%
2023-10-30	0.146100	0.150000	0.140000	0.1433	+0.210%	95,476	+83.531%
2023-10-27	0.148800	0.149000	0.135100	0.1430	+0.140%	599,733	+83.916%
2023-10-26	0.140100	0.147500	0.140100	0.1428	+0.563%	205,440	+84.174%
2023-10-25	0.151700	0.161000	0.140100	0.1420	+1.284%	557,565	+85.211%
2023-10-24	0.146700	0.160000	0.140100	0.1402	-2.706%	373,731	+87.589%
2023-10-23	0.143500	0.155000	0.141100	0.1441	+1.479%	356,654	+82.512%
2023-10-20	0.153400	0.154700	0.137600	0.1420	-2.473%	765,440	+85.211%
2023-10-19	0.152700	0.152900	0.143300	0.1456	-4.837%	994,670	+80.632%
2023-10-18	0.165100	0.165100	0.153000	0.1530	-6.135%	188,611	+71.895%
2023-10-17	0.178600	0.178600	0.157400	0.1630	+1.875%	236,140	+61.350%
2023-10-16	0.152600	0.164400	0.152600	0.1600	+1.138%	348,113	+64.375%
2023-10-13	0.160300	0.167000	0.154500	0.1582	+1.410%	120,785	+66.245%
2023-10-12	0.165100	0.165100	0.152900	0.1560	-1.887%	533,885	+68.590%
2023-10-11	0.167000	0.171600	0.157600	0.1590	-1.852%	482,600	+65.409%
2023-10-10	0.160100	0.167900	0.159300	0.1620	+1.250%	136,831	+62.346%
2023-10-09	0.163200	0.172200	0.160000	0.1600	-4.875%	133,620	+64.375%
2023-10-06	0.171200	0.175000	0.155300	0.1682	-3.666%	863,799	+56.361%
2023-10-05	0.171500	0.175500	0.171100	0.1746	-0.513%	192,776	+50.630%
2023-10-04	0.172600	0.182300	0.172500	0.1755	+2.632%	388,163	+49.858%
2023-10-03	0.180500	0.180599	0.171000	0.1710	-4.469%	224,384	+53.801%
2023-10-02	0.177100	0.184400	0.170000	0.1790	+14.013%	914,610	+46.927%
2023-09-29	0.164600	0.169800	0.153100	0.1570	-5.021%	744,587	+67.516%
2023-09-28	0.184000	0.184000	0.165300	0.1653	-6.239%	620,516	+59.105%
2023-09-27	0.180000	0.185000	0.166600	0.1763	+0.170%	992,898	+49.178%
2023-09-26	0.177800	0.179800	0.170100	0.1760	-6.829%	859,251	+49.432%
2023-09-25	0.173000	0.190000	0.150700	0.1889	+8.066%	1,459,964	+39.227%
2023-09-22	0.191100	0.191200	0.162000	0.1748	-14.314%	3,368,148	+50.458%
2023-09-21	0.279600	0.284700	0.195500	0.2040	-1.923%	23,979,093	+28.922%
2023-09-20	0.210000	0.210000	0.191200	0.2080	+5.316%	264,439	+26.442%
2023-09-19	0.216500	0.220000	0.194300	0.1975	-7.537%	384,782	+33.165%
2023-09-18	0.216300	0.259899	0.193200	0.2136	+5.222%	1,052,529	+23.127%
2023-09-15	0.193300	0.219000	0.193300	0.2030	-6.795%	171,867	+29.557%
2023-09-14	0.199000	0.224600	0.193000	0.2178	+2.254%	171,196	+20.753%
2023-09-13	0.209500	0.215000	0.200000	0.2130	+4.926%	111,071	+23.474%
2023-09-12	0.196900	0.213000	0.196100	0.2030	0.000%	209,289	+29.557%
2023-09-11	0.200000	0.211200	0.190100	0.2030	+4.317%	287,019	+29.557%
2023-09-08	0.217000	0.217000	0.185000	0.1946	-5.534%	359,185	+35.149%
2023-09-07	0.204700	0.240000	0.185000	0.2060	-2.370%	1,309,443	+27.670%
2023-09-06	0.212000	0.222000	0.192301	0.2110	-10.745%	1,745,358	+24.645%
2023-09-05	0.204800	0.410000	0.182000	0.2364	+30.176%	22,014,120	+11.252%
2023-09-01	0.205900	0.274700	0.180800	0.1816	-16.735%	2,808,702	+44.824%
2023-08-31	0.221400	0.253700	0.211100	0.2181	-6.395%	179,597	+20.587%
2023-08-30	0.253600	0.253900	0.232000	0.2330	-6.800%	284,866	+12.876%
2023-08-29	0.278500	0.304800	0.232000	0.2500	-7.783%	292,223	+5.200%
2023-08-28	0.290000	0.293000	0.271000	0.2711	-6.517%	52,586	-2.988%
2023-08-25	0.300000	0.300000	0.279000	0.2900	-3.204%	60,847	-9.310%
2023-08-24	0.275700	0.299600	0.265000	0.2996	+3.310%	47,009	-12.216%
2023-08-23	0.273600	0.302900	0.268000	0.2900	+2.329%	59,807	-9.310%
2023-08-22	0.280200	0.290000	0.260000	0.2834	+1.214%	21,283	-7.198%
2023-08-21	0.281000	0.288000	0.270000	0.2800	0.000%	18,559	-6.071%
2023-08-18	0.262900	0.280000	0.262900	0.2800	+11.821%	43,978	-6.071%
2023-08-17	0.270400	0.276000	0.250000	0.2504	-6.741%	28,555	+5.032%
2023-08-16	0.274500	0.284200	0.260000	0.2685	+2.755%	375,742	-2.048%
2023-08-15	0.260000	0.290000	0.257800	0.2613	-10.819%	61,758	+0.651%
2023-08-14	0.290800	0.316700	0.290800	0.2930	+5.396%	26,088	-10.239%
2023-08-11	0.290000	0.310000	0.275000	0.2780	-4.336%	50,865	-5.396%
2023-08-10	0.286000	0.306000	0.270000	0.2906	+8.433%	44,226	-9.498%
2023-08-09	0.300000	0.316700	0.253000	0.2680	-13.548%	127,706	-1.866%
2023-08-08	0.290000	0.315300	0.290000	0.3100	+3.333%	13,421	-15.161%
2023-08-07	0.315000	0.323900	0.300000	0.3000	0.000%	33,016	-12.333%
2023-08-04	0.306850	0.324000	0.300000	0.3000	-2.534%	42,171	-12.333%
2023-08-03	0.322000	0.322000	0.301000	0.3078	-3.208%	45,995	-14.555%
2023-08-02	0.321700	0.321700	0.304500	0.3180	+3.651%	19,394	-17.296%
2023-08-01	0.320100	0.322049	0.306000	0.3068	-3.309%	21,504	-14.276%
2023-07-31	0.330000	0.330000	0.304300	0.3173	+1.374%	14,406	-17.113%
2023-07-28	0.300000	0.319600	0.300000	0.3130	+0.968%	33,905	-15.974%
2023-07-27	0.322000	0.329000	0.300500	0.3100	-1.899%	25,336	-15.161%
2023-07-26	0.311110	0.320500	0.310000	0.3160	+1.739%	28,291	-16.772%
2023-07-25	0.322500	0.333300	0.310600	0.3106	-4.665%	17,646	-15.325%
2023-07-24	0.327100	0.330000	0.310600	0.3258	-1.003%	34,681	-19.276%
2023-07-21	0.327000	0.335500	0.321000	0.3291	-0.574%	14,857	-20.085%
2023-07-20	0.312500	0.339900	0.312500	0.3310	-2.933%	44,310	-20.544%
2023-07-19	0.330000	0.341000	0.319800	0.3410	+2.402%	59,064	-22.874%
2023-07-18	0.328000	0.349800	0.305000	0.3330	+1.339%	221,114	-21.021%
2023-07-17	0.299200	0.328600	0.295100	0.3286	+6.000%	83,512	-19.963%
2023-07-14	0.338300	0.349000	0.310000	0.3100	-8.824%	302,567	-15.161%
2023-07-13	0.321000	0.340000	0.320100	0.3400	+6.250%	120,348	-22.647%
2023-07-12	0.330800	0.333900	0.307600	0.3200	-6.158%	58,448	-17.813%
2023-07-11	0.321000	0.350000	0.242500	0.3410	+3.333%	185,865	-22.874%
2023-07-10	0.313600	0.340000	0.291300	0.3300	0.000%	181,156	-20.303%
2023-07-07	0.301100	0.330000	0.290100	0.3300	+10.000%	126,598	-20.303%
2023-07-06	0.284000	0.304000	0.270100	0.3000	+9.091%	523,993	-12.333%
2023-07-05	0.279900	0.290100	0.261100	0.2750	+1.852%	174,411	-4.364%
2023-07-03	0.260000	0.284600	0.260000	0.2700	+4.651%	105,930	-2.593%
2023-06-30	0.270000	0.287800	0.253000	0.2580	-8.478%	487,752	+1.938%
2023-06-29	0.279300	0.285800	0.260000	0.2819	+2.584%	175,334	-6.705%
2023-06-28	0.270000	0.284300	0.262000	0.2748	-0.109%	33,923	-4.294%
2023-06-27	0.287000	0.294900	0.266900	0.2751	-6.746%	112,332	-4.398%
2023-06-26	0.287300	0.295000	0.260000	0.2950	+13.462%	349,694	-10.847%
2023-06-23	0.272000	0.275000	0.260000	0.2600	-2.985%	583,577	+1.154%
2023-06-22	0.264000	0.283600	0.255000	0.2680	-1.832%	148,974	-1.866%
2023-06-21	0.276400	0.284500	0.270000	0.2730	-1.230%	46,714	-3.663%
2023-06-20	0.300000	0.305900	0.276400	0.2764	-2.436%	117,007	-4.848%
2023-06-16	0.296100	0.323000	0.283300	0.2833	-8.907%	98,029	-7.166%
2023-06-15	0.289800	0.327100	0.289800	0.3110	-8.529%	136,665	-15.434%
2023-06-14	0.357000	0.357000	0.270900	0.3400	-7.609%	980,468	-22.647%
2023-06-13	0.328600	0.368000	0.288000	0.3680	+8.619%	434,429	-28.533%
2023-06-12	0.330000	0.356800	0.295100	0.3388	+2.667%	650,322	-22.373%
2023-06-09	0.275500	0.489300	0.257701	0.3300	+25.285%	4,307,007	-20.303%
2023-06-08	0.280000	0.319600	0.260000	0.2634	-7.902%	273,548	-0.152%
2023-06-07	0.260101	0.286000	0.248199	0.2860	+5.926%	215,370	-8.042%
2023-06-06	0.260100	0.279000	0.260000	0.2700	0.000%	254,932	-2.593%
2023-06-05	0.260000	0.270000	0.257000	0.2700	+3.846%	81,158	-2.593%
2023-06-02	0.240000	0.265000	0.240000	0.2600	-2.622%	36,772	+1.154%
2023-06-01	0.283400	0.283400	0.257000	0.2670	+0.301%	26,542	-1.498%
2023-05-31	0.280000	0.282200	0.251000	0.2662	+4.188%	95,727	-1.202%
2023-05-30	0.263600	0.263600	0.250000	0.2555	-5.370%	208,400	+2.935%
2023-05-26	0.270000	0.277300	0.260000	0.2700	+1.887%	235,157	-2.593%
2023-05-25	0.269100	0.278500	0.260000	0.2650	-3.636%	42,445	-0.755%
2023-05-24	0.281001	0.286000	0.260000	0.2750	-3.846%	78,761	-4.364%
2023-05-23	0.254000	0.286000	0.254000	0.2860	+7.600%	90,679	-8.042%
2023-05-22	0.281300	0.281400	0.249100	0.2658	-5.577%	169,142	-1.053%
2023-05-19	0.273001	0.281500	0.260000	0.2815	+3.114%	24,679	-6.572%
2023-05-18	0.271000	0.281500	0.265600	0.2730	-2.847%	12,296	-3.663%
2023-05-17	0.268000	0.281000	0.255100	0.2810	-0.178%	58,010	-6.406%
2023-05-16	0.270000	0.281500	0.260110	0.2815	0.000%	31,099	-6.572%
2023-05-15	0.260000	0.281900	0.256000	0.2815	+4.259%	97,763	-6.572%
2023-05-12	0.270000	0.270000	0.255000	0.2700	-3.571%	49,914	-2.593%
2023-05-11	0.283000	0.287751	0.260000	0.2800	-1.060%	96,533	-6.071%
2023-05-10	0.307500	0.307500	0.282000	0.2830	-10.726%	73,743	-7.067%
2023-05-09	0.310000	0.320000	0.280000	0.3170	+2.258%	176,305	-17.035%
2023-05-08	0.278100	0.310000	0.250000	0.3100	+14.815%	396,875	-15.161%
2023-05-05	0.260000	0.275000	0.250600	0.2700	+3.846%	59,704	-2.593%
2023-05-04	0.268619	0.268619	0.250800	0.2600	+3.668%	57,279	+1.154%
2023-05-03	0.282200	0.282200	0.240001	0.2508	+3.210%	56,173	+4.864%
2023-05-02	0.224200	0.262700	0.210500	0.2430	-7.989%	314,006	+8.230%
2023-05-01	0.271600	0.295851	0.263000	0.2641	-10.323%	213,881	-0.417%
2023-04-28	0.293000	0.300000	0.271300	0.2945	-0.507%	137,510	-10.696%
2023-04-27	0.308900	0.308900	0.260100	0.2960	+8.029%	158,834	-11.149%
2023-04-26	0.263200	0.274000	0.250700	0.2740	+1.481%	57,426	-4.015%
2023-04-25	0.284300	0.295000	0.270000	0.2700	-5.528%	101,218	-2.593%
2023-04-24	0.330000	0.330000	0.280000	0.2858	+0.281%	47,715	-7.978%
2023-04-21	0.296200	0.314100	0.285000	0.2850	-9.524%	78,665	-7.719%
2023-04-20	0.334300	0.334300	0.283700	0.3150	-7.353%	93,229	-16.508%
2023-04-19	0.260000	0.346800	0.255000	0.3400	+30.769%	356,203	-22.647%
2023-04-18	0.243900	0.289100	0.243900	0.2600	+2.403%	87,513	+1.154%
2023-04-17	0.248000	0.272800	0.245100	0.2539	-0.820%	118,106	+3.584%
2023-04-14	0.296200	0.309800	0.256000	0.2560	-10.583%	72,528	+2.734%
2023-04-13	0.296900	0.304500	0.286300	0.2863	-5.512%	58,388	-8.138%
2023-04-12	0.310000	0.315049	0.292000	0.3030	-2.258%	84,932	-13.201%
2023-04-11	0.273500	0.336200	0.273500	0.3100	+9.929%	84,501	-15.161%
2023-04-10	0.270000	0.309900	0.270000	0.2820	+4.483%	363,564	-6.738%
2023-04-06	0.280000	0.294100	0.252200	0.2699	-6.285%	181,937	-2.557%
2023-04-05	0.350000	0.350000	0.260600	0.2880	-5.728%	164,619	-8.681%
2023-04-04	0.329900	0.329900	0.300300	0.3055	-0.196%	121,963	-13.912%
2023-04-03	0.330000	0.336000	0.302500	0.3061	-4.344%	71,408	-14.080%
2023-03-31	0.339300	0.377990	0.305100	0.3200	-4.478%	261,373	-17.813%
2023-03-30	0.380000	0.380000	0.335000	0.3350	-6.944%	125,078	-21.493%
2023-03-29	0.350000	0.375000	0.350000	0.3600	+2.857%	176,629	-26.944%
2023-03-28	0.341000	0.365900	0.340000	0.3500	+1.273%	164,357	-24.857%
2023-03-27	0.390000	0.390000	0.340600	0.3456	-12.195%	261,066	-23.900%
2023-03-24	0.381200	0.393600	0.351000	0.3936	+0.153%	113,610	-33.181%
2023-03-23	0.382000	0.406600	0.345100	0.3930	-0.958%	153,282	-33.079%
2023-03-22	0.380000	0.396800	0.351200	0.3968	+9.071%	107,723	-33.720%
2023-03-21	0.359590	0.378000	0.359590	0.3638	+1.056%	83,291	-27.708%
2023-03-20	0.384001	0.386900	0.352000	0.3600	-2.703%	81,123	-26.944%
2023-03-17	0.380000	0.396100	0.370000	0.3700	-7.500%	97,804	-28.919%
2023-03-16	0.390000	0.400000	0.360000	0.4000	+8.108%	110,024	-34.250%
2023-03-15	0.410000	0.410000	0.340000	0.3700	+2.778%	117,186	-28.919%
2023-03-14	0.351400	0.453000	0.351400	0.3600	+5.976%	370,204	-26.944%
2023-03-13	0.460000	0.460000	0.330500	0.3397	-29.273%	460,156	-22.579%
2023-03-10	0.525000	0.571300	0.444000	0.4803	-15.929%	124,288	-45.243%
2023-03-09	0.616900	0.616900	0.556000	0.5713	-10.173%	83,307	-53.965%
2023-03-08	0.700000	0.755000	0.613200	0.6360	-6.471%	139,001	-58.648%
2023-03-07	0.608300	0.697400	0.590000	0.6800	+12.844%	183,694	-61.324%
2023-03-06	0.562500	0.620000	0.545000	0.6026	+6.092%	63,050	-56.356%
2023-03-03	0.560000	0.580000	0.540000	0.5680	+1.610%	66,736	-53.697%
2023-03-02	0.610000	0.620400	0.530000	0.5590	-9.984%	87,257	-52.952%
2023-03-01	0.500000	0.750000	0.500000	0.6210	+17.926%	676,172	-57.649%
2023-02-28	0.567000	0.585900	0.522000	0.5266	-4.289%	64,010	-50.057%
2023-02-27	0.648900	0.648900	0.549700	0.5502	-15.210%	173,465	-52.199%
2023-02-24	0.590000	0.650000	0.530000	0.6489	-4.881%	645,816	-59.470%
2023-02-23	0.507000	0.840000	0.507000	0.6822	+34.689%	2,516,992	-61.448%
2023-02-22	0.520000	0.541400	0.506400	0.5065	+0.020%	55,029	-48.075%
2023-02-21	0.540000	0.550000	0.500000	0.5064	-4.055%	106,138	-48.065%
2023-02-17	0.491000	0.539800	0.490000	0.5278	+4.701%	93,592	-50.171%
2023-02-16	0.523100	0.568100	0.480000	0.5041	-8.379%	190,510	-47.828%
2023-02-15	0.533300	0.550200	0.501600	0.5502	-0.163%	133,533	-52.199%
2023-02-14	0.571800	0.582450	0.538200	0.5511	-0.452%	28,891	-52.277%
2023-02-13	0.550000	0.553600	0.530000	0.5536	+0.636%	80,465	-52.493%
2023-02-10	0.570000	0.570000	0.529200	0.5501	+1.214%	109,484	-52.191%
2023-02-09	0.570000	0.580000	0.530100	0.5435	-5.264%	108,634	-51.610%
2023-02-08	0.586300	0.610000	0.560500	0.5737	-5.079%	58,314	-54.157%
2023-02-07	0.610000	0.610000	0.567500	0.6044	-2.453%	110,789	-56.486%
2023-02-06	0.630000	0.650000	0.560100	0.6196	-0.032%	249,243	-57.553%
2023-02-03	0.641500	0.698600	0.619800	0.6198	-3.383%	496,716	-57.567%
2023-02-02	0.630100	0.650000	0.620000	0.6415	+1.745%	77,403	-59.002%
2023-02-01	0.620000	0.689400	0.615300	0.6305	+0.079%	16,171	-58.287%
2023-01-31	0.650000	0.660000	0.615100	0.6300	+3.093%	96,082	-58.254%
2023-01-30	0.627800	0.627900	0.600000	0.6111	-4.216%	30,082	-56.963%
2023-01-27	0.641000	0.660000	0.610000	0.6380	+1.917%	100,905	-58.777%
2023-01-26	0.600000	0.645400	0.600000	0.6260	+2.623%	35,907	-57.987%
2023-01-25	0.607000	0.650000	0.571000	0.6100	-0.457%	79,668	-56.885%
2023-01-24	0.620000	0.629500	0.610000	0.6128	-0.986%	99,591	-57.082%
2023-01-23	0.610000	0.649900	0.580000	0.6189	+0.097%	119,263	-57.505%
2023-01-20	0.600700	0.628800	0.576900	0.6183	+6.420%	86,738	-57.464%
2023-01-19	0.568500	0.629400	0.550000	0.5810	-4.910%	271,221	-54.733%
2023-01-18	0.640000	0.640000	0.580300	0.6110	-1.610%	181,081	-56.956%
2023-01-17	0.639900	0.700000	0.590000	0.6210	-0.608%	270,819	-57.649%
2023-01-13	0.537500	0.630000	0.520100	0.6248	+19.010%	213,018	-57.907%
2023-01-12	0.490000	0.539900	0.485000	0.5250	+7.143%	145,666	-49.905%
2023-01-11	0.503100	0.513300	0.480000	0.4900	-2.000%	86,570	-46.327%
2023-01-10	0.509700	0.510000	0.450000	0.5000	-0.200%	243,846	-47.400%
2023-01-09	0.456900	0.510000	0.452000	0.5010	+10.865%	201,057	-47.505%
2023-01-06	0.460600	0.479900	0.430000	0.4519	-1.889%	277,156	-41.801%
2023-01-05	0.458400	0.485000	0.455000	0.4606	-4.479%	348,236	-42.901%
2023-01-04	0.480000	0.500000	0.440000	0.4822	+0.605%	525,151	-45.458%
2023-01-03	0.410000	0.500000	0.390000	0.4793	+14.119%	695,388	-45.128%
2022-12-30	0.356400	0.420000	0.329900	0.4200	+17.845%	777,361	-37.381%
2022-12-29	0.360000	0.367300	0.331700	0.3564	+3.244%	410,235	-26.207%
2022-12-28	0.360000	0.370000	0.340000	0.3452	-7.602%	834,999	-23.812%
2022-12-27	0.441000	0.449500	0.360000	0.3736	-14.115%	2,140,668	-29.604%
2022-12-23	0.860000	0.860000	0.390000	0.4350	-57.767%	4,355,502	-39.540%
2022-12-22	1.040000	1.100000	1.000000	1.0300	-2.830%	211,515	-74.466%
2022-12-21	1.010000	1.070000	0.997200	1.0600	+4.950%	72,358	-75.189%
2022-12-20	1.060000	1.070000	1.010000	1.0100	-5.607%	74,461	-73.960%
2022-12-19	1.150000	1.150000	1.020000	1.0700	-4.464%	127,019	-75.421%
2022-12-16	1.170000	1.190000	1.100000	1.1200	-6.667%	307,749	-76.518%
2022-12-15	1.160000	1.210000	1.020000	1.2000	0.000%	262,010	-78.083%
2022-12-14	1.160500	1.230000	1.160000	1.2000	-1.639%	76,632	-78.083%
2022-12-13	1.240000	1.310000	1.130000	1.2200	-3.175%	126,156	-78.443%
2022-12-12	1.260000	1.310000	1.170000	1.2600	+8.621%	211,736	-79.127%
2022-12-09	1.090000	1.220000	1.050000	1.1600	+5.455%	112,216	-77.328%
2022-12-08	0.970000	1.110000	0.970000	1.1000	+11.100%	163,364	-76.091%
2022-12-07	1.100000	1.100000	0.976000	0.9901	-5.705%	156,665	-73.437%
2022-12-06	1.100000	1.130000	1.001000	1.0500	-7.080%	94,355	-74.952%
2022-12-05	1.180000	1.200000	1.020000	1.1300	-4.237%	270,056	-76.726%
2022-12-02	1.080000	1.250000	1.000000	1.1800	+18.000%	523,575	-77.712%
2022-12-01	1.020000	1.080000	0.981700	1.0000	-4.762%	130,524	-73.700%
2022-11-30	1.030000	1.050000	0.945000	1.0500	+14.130%	185,094	-74.952%
2022-11-29	0.965000	0.974951	0.884000	0.9200	-5.155%	145,603	-71.413%
2022-11-28	1.030000	1.040000	0.912400	0.9700	-4.902%	161,841	-72.887%
2022-11-25	0.980900	1.030000	0.900000	1.0200	+9.713%	171,615	-74.216%
2022-11-23	0.896600	0.960000	0.870000	0.9297	+0.584%	63,358	-71.711%
2022-11-22	0.900000	0.952300	0.810000	0.9243	-0.032%	226,643	-71.546%
2022-11-21	1.040000	1.070000	0.890000	0.9246	-11.096%	145,909	-71.555%
2022-11-18	1.170000	1.270000	0.980000	1.0400	-13.333%	170,155	-74.712%
2022-11-17	1.050000	1.320000	1.020000	1.2000	+6.195%	343,071	-78.083%
2022-11-16	1.130000	1.200000	1.090000	1.1300	0.000%	36,450	-76.726%
2022-11-15	1.230000	1.230000	1.060000	1.1300	+0.893%	63,131	-76.726%
2022-11-14	1.070000	1.200000	1.050000	1.1200	+6.667%	352,712	-76.518%
2022-11-11	0.946200	1.120000	0.938000	1.0500	+5.432%	162,126	-74.952%
2022-11-10	0.940000	1.060000	0.880000	0.9959	+7.665%	177,757	-73.592%
2022-11-09	0.877600	0.974300	0.830400	0.9250	+0.543%	241,082	-71.568%
2022-11-08	0.923400	1.000000	0.870000	0.9200	0.000%	499,275	-71.413%
2022-11-07	0.880000	0.930000	0.870000	0.9200	+6.964%	100,335	-71.413%
2022-11-04	0.900000	0.941300	0.823700	0.8601	-0.910%	103,550	-69.422%
2022-11-03	0.869200	0.885600	0.802500	0.8680	-1.139%	105,812	-69.700%
2022-11-02	0.863700	0.945000	0.845600	0.8780	-1.790%	62,862	-70.046%
2022-11-01	0.822000	0.928000	0.822000	0.8940	+10.863%	130,373	-70.582%
2022-10-31	0.950000	0.964900	0.806400	0.8064	-9.778%	262,902	-67.386%
2022-10-28	0.955500	0.969000	0.890000	0.8938	-5.318%	128,378	-70.575%
2022-10-27	0.970000	0.987100	0.910000	0.9440	-0.632%	122,250	-72.140%
2022-10-26	0.939900	0.997900	0.930000	0.9500	-1.961%	89,940	-72.316%
2022-10-25	0.905600	1.010000	0.905600	0.9690	+4.881%	110,471	-72.859%
2022-10-24	1.080000	1.119900	0.900000	0.9239	-10.301%	190,223	-71.534%
2022-10-21	1.130000	1.189500	1.000000	1.0300	-11.207%	213,866	-74.466%
2022-10-20	1.220000	1.240000	1.120000	1.1600	-3.333%	67,586	-77.328%
2022-10-19	1.320000	1.350000	1.150000	1.2000	-7.692%	91,564	-78.083%
2022-10-18	1.290000	1.390000	1.260000	1.3000	-0.763%	51,842	-79.769%
2022-10-17	1.270000	1.360000	1.240000	1.3100	+9.167%	149,331	-79.924%
2022-10-14	1.290000	1.290000	1.180000	1.2000	-1.639%	41,693	-78.083%
2022-10-13	1.120000	1.300000	1.101500	1.2200	+2.521%	90,212	-78.443%
2022-10-12	1.250000	1.360000	1.170000	1.1900	-5.556%	118,092	-77.899%
2022-10-11	1.031300	1.350000	1.029400	1.2600	+12.500%	292,478	-79.127%
2022-10-10	1.165000	1.240000	1.015000	1.1200	-4.274%	137,325	-76.518%
2022-10-07	1.119500	1.220000	1.110000	1.1700	-1.681%	88,271	-77.521%
2022-10-06	1.120000	1.240000	1.073800	1.1900	+3.478%	128,620	-77.899%
2022-10-05	1.090000	1.230000	1.050000	1.1500	+7.477%	132,719	-77.130%
2022-10-04	1.060000	1.070000	0.985700	1.0700	+10.549%	105,203	-75.421%
2022-10-03	1.000000	1.081600	0.962500	0.9679	-0.545%	196,780	-72.828%
2022-09-30	0.931100	1.050000	0.910000	0.9732	-0.653%	121,401	-72.976%
2022-09-29	1.010000	1.140000	0.930000	0.9796	-10.945%	143,211	-73.152%
2022-09-28	0.866100	1.150000	0.866100	1.1000	+22.222%	177,690	-76.091%
2022-09-27	1.050000	1.070000	0.850100	0.9000	-10.891%	241,257	-70.778%
2022-09-26	1.100000	1.220000	0.996400	1.0100	-9.821%	170,827	-73.960%
2022-09-23	1.090000	1.129900	1.030000	1.1200	-2.609%	63,605	-76.518%
2022-09-22	1.140000	1.169900	1.020000	1.1500	+0.877%	180,977	-77.130%
2022-09-21	1.160000	1.220000	1.090000	1.1400	-2.564%	122,899	-76.930%
2022-09-20	1.280000	1.280000	1.130000	1.1700	-5.645%	96,566	-77.521%
2022-09-19	1.230000	1.288100	1.120000	1.2400	-0.800%	172,289	-78.790%
2022-09-16	1.300000	1.320000	1.250000	1.2500	-5.303%	257,799	-78.960%
2022-09-15	1.322800	1.340000	1.270000	1.3200	+1.538%	86,771	-80.076%
2022-09-14	1.330000	1.360000	1.290000	1.3000	-1.515%	103,687	-79.769%
2022-09-13	1.320000	1.530000	1.300000	1.3200	-4.348%	109,512	-80.076%
2022-09-12	1.430000	1.430000	1.310000	1.3800	+2.985%	172,711	-80.942%
2022-09-09	1.370000	1.470000	1.310000	1.3400	-2.899%	115,298	-80.373%
2022-09-08	1.450000	1.470000	1.330000	1.3800	+2.985%	97,939	-80.942%
2022-09-07	1.280000	1.390000	1.280000	1.3400	+3.077%	59,268	-80.373%
2022-09-06	1.340000	1.460000	1.260000	1.3000	-5.109%	222,491	-79.769%
2022-09-02	1.550000	1.550000	1.340000	1.3700	+0.735%	90,507	-80.803%
2022-09-01	1.420000	1.500000	1.290000	1.3600	-8.108%	183,453	-80.662%
2022-08-31	1.470000	1.490600	1.360100	1.4800	+6.475%	154,519	-82.230%
2022-08-30	1.480000	1.510000	1.370000	1.3900	-4.795%	185,145	-81.079%
2022-08-29	1.510000	1.560000	1.390100	1.4600	-4.575%	204,170	-81.986%
2022-08-26	1.700000	1.700000	1.460000	1.5300	-6.135%	184,453	-82.810%
2022-08-25	1.709900	1.710000	1.611100	1.6300	-1.212%	39,190	-83.865%
2022-08-24	1.630000	1.680000	1.580000	1.6500	+2.484%	86,220	-84.061%
2022-08-23	1.610000	1.706500	1.580000	1.6100	-1.227%	122,054	-83.665%
2022-08-22	1.700000	1.700000	1.630000	1.6300	-1.807%	112,466	-83.865%
2022-08-19	1.770000	1.770000	1.630000	1.6600	-8.791%	214,198	-84.157%
2022-08-18	1.830000	1.900000	1.740000	1.8200	-0.546%	103,978	-85.549%
2022-08-17	1.900000	1.970000	1.830000	1.8300	-5.670%	102,000	-85.628%
2022-08-16	1.960000	2.010000	1.870000	1.9400	-1.020%	123,185	-86.443%
2022-08-15	1.970000	2.060000	1.930000	1.9600	0.000%	83,447	-86.582%
2022-08-12	1.950000	2.030000	1.880000	1.9600	0.000%	108,803	-86.582%
2022-08-11	2.060000	2.090000	1.900000	1.9600	+0.513%	136,635	-86.582%
2022-08-10	1.710000	1.980000	1.710000	1.9500	+7.143%	340,067	-86.513%
2022-08-09	1.910000	1.970000	1.790000	1.8200	-3.191%	190,201	-85.549%
2022-08-08	2.090000	2.140000	1.850000	1.8800	-5.528%	319,913	-86.011%
2022-08-05	1.910000	2.070000	1.830600	1.9900	+3.109%	215,175	-86.784%
2022-08-04	1.850000	1.970000	1.820000	1.9300	+3.763%	799,375	-86.373%
2022-08-03	1.810000	1.920000	1.760000	1.8600	+5.682%	176,672	-85.860%
2022-08-02	1.750000	1.880000	1.740000	1.7600	-0.565%	138,533	-85.057%
2022-08-01	1.860000	1.919500	1.740000	1.7700	-6.842%	197,353	-85.141%
2022-07-29	1.880000	1.932100	1.820000	1.9000	-1.554%	177,817	-86.158%
2022-07-28	1.930000	1.990000	1.800000	1.9300	-0.515%	171,152	-86.373%
2022-07-27	1.960000	2.020000	1.910000	1.9400	-0.513%	133,207	-86.443%
2022-07-26	2.050000	2.105300	1.930000	1.9500	-6.250%	2,386,387	-86.513%
2022-07-25	2.155000	2.238300	2.070000	2.0800	-4.587%	199,931	-87.356%
2022-07-22	2.310000	2.335000	2.140000	2.1800	-6.438%	224,198	-87.936%
2022-07-21	2.570000	2.605000	2.300000	2.3300	-8.627%	237,722	-88.712%
2022-07-20	2.430000	2.730000	2.408900	2.5500	+3.659%	103,298	-89.686%
2022-07-19	2.330000	2.520000	2.330000	2.4600	+5.579%	136,306	-89.309%
2022-07-18	2.580000	2.590000	2.240000	2.3300	-9.339%	182,126	-88.712%
2022-07-15	2.620000	2.640000	2.500000	2.5700	+1.581%	176,572	-89.767%
2022-07-14	2.540000	2.610000	2.470000	2.5300	-1.938%	154,784	-89.605%
2022-07-13	2.460000	2.685000	2.421400	2.5800	+3.200%	283,073	-89.806%
2022-07-12	2.390000	2.520000	2.250000	2.5000	+5.932%	271,479	-89.480%
2022-07-11	2.340000	2.460000	2.200000	2.3600	+0.855%	543,235	-88.856%
2022-07-08	2.250000	2.430000	2.250000	2.3400	+3.084%	329,411	-88.761%

.dark-mode .ssbFyC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ssbFyC{ color: #333333; background-color: white; border: 2px solid #333333; }AMTIApplied Molecular Transport Inc. Common Stockstock NASDAQ

AMTI
Applied Molecular Transport Inc. Common Stock
stock NASDAQ