Applied Molecular Transport Inc. (AMTI) NASDAQ

0.26

-0.0085(-3.13%)

Updated at December 26, 2023 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 29, 20230.260.260.260.260.260
December 28, 20230.260.260.260.260.260
December 27, 20230.260.260.260.260.260
December 26, 20230.310.260.260.310.26240,468
December 22, 20230.280.310.310.320.28363,322
December 21, 20230.270.30.30.30.27217,689
December 20, 20230.260.270.270.310.25676,505
December 19, 20230.240.270.270.280.22607,545
December 18, 20230.220.230.230.240.21703,971
December 15, 20230.180.20.20.220.171.24M
December 14, 20230.190.180.180.190.17198,200
December 13, 20230.170.180.180.190.16305,548
December 12, 20230.180.180.180.190.1766,243
December 11, 20230.210.190.190.210.1898,972
December 08, 20230.20.190.190.20.1892,367
December 07, 20230.190.20.20.20.1837,976
December 06, 20230.20.190.190.20.18136,446
December 05, 20230.210.20.20.210.1941,159
December 04, 20230.20.20.20.210.19137,347
December 01, 20230.20.210.210.210.19167,272
November 30, 20230.190.190.190.20.19272,900
November 29, 20230.190.190.190.20.17298,114
November 28, 20230.160.180.180.20.16416,974
November 27, 20230.160.170.170.170.1680,891
November 24, 20230.150.160.160.170.1599,409
November 22, 20230.180.160.160.190.151.16M
November 21, 20230.180.180.180.190.18173,849
November 20, 20230.170.180.180.180.17340,584
November 17, 20230.170.170.170.170.16125,578
November 16, 20230.160.170.170.170.1648,541
November 15, 20230.150.160.160.170.15230,079
November 14, 20230.170.170.170.180.1743,868
November 13, 20230.170.170.170.170.1786,415
November 10, 20230.170.170.170.170.1791,612
November 09, 20230.190.170.170.190.16204,146
November 08, 20230.170.190.190.190.16660,119
November 07, 20230.170.170.170.170.16209,355
November 06, 20230.150.160.160.170.15306,883
November 03, 20230.150.160.160.170.14778,352
November 02, 20230.150.140.140.150.14302,555
November 01, 20230.140.140.140.150.13605,494
October 31, 20230.150.140.140.150.14384,972
October 30, 20230.150.140.140.150.1495,476
October 27, 20230.150.140.140.150.14599,733
October 26, 20230.140.140.140.150.14205,440
October 25, 20230.150.140.140.160.14557,565
October 24, 20230.150.140.140.160.14373,731
October 23, 20230.140.140.140.160.14356,654
October 20, 20230.150.140.140.150.14765,440
October 19, 20230.150.150.150.150.14994,670
October 18, 20230.170.150.150.170.15188,611
October 17, 20230.180.160.160.180.16236,140
October 16, 20230.150.160.160.160.15348,113
October 13, 20230.160.160.160.170.15120,785
October 12, 20230.170.160.160.170.15533,885
October 11, 20230.170.160.160.170.16482,600
October 10, 20230.160.160.160.170.16136,831
October 09, 20230.160.160.160.170.16133,620
October 06, 20230.170.170.170.180.16863,799
October 05, 20230.170.170.170.180.17192,776
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved