Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applied Molecular Transport Inc | AMTI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.16 | 8.29% | 2.09 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.91 | 1.8306 | 2.07 | 1.99 | 1.93 |
AMTI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.88 | 2.07 | 1.74 | 1.88 | 297,950 | 0.21 | 11.17% |
| 1 Month | 2.25 | 2.73 | 1.74 | 2.11 | 350,953 | -0.16 | -7.11% |
| 3 Months | 4.05 | 4.34 | 1.74 | 2.80 | 450,648 | -1.96 | -48.4% |
| 6 Months | 8.24 | 8.76 | 1.74 | 4.43 | 403,403 | -6.15 | -74.64% |
| 1 Year | 27.65 | 33.28 | 1.74 | 10.00 | 322,339 | -25.56 | -92.44% |
| 3 Years | 18.06 | 78.22 | 1.74 | 22.46 | 273,774 | -15.97 | -88.43% |
| 5 Years | 18.06 | 78.22 | 1.74 | 22.46 | 273,774 | -15.97 | -88.43% |
AMTI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 05 2022 | 1.99 | 0.06 | 3.11% | 1.91 | 2.07 | 1.8306 | 215,171 |
| Aug 04 2022 | 1.93 | 0.07 | 3.76% | 1.85 | 1.97 | 1.82 | 799,374 |
| Aug 03 2022 | 1.86 | 0.10 | 5.68% | 1.81 | 1.92 | 1.76 | 176,672 |
| Aug 02 2022 | 1.76 | -0.01 | -0.56% | 1.75 | 1.88 | 1.74 | 138,533 |
| Aug 01 2022 | 1.77 | -0.13 | -6.84% | 1.86 | 1.9195 | 1.74 | 197,353 |
| Jul 29 2022 | 1.90 | -0.03 | -1.55% | 1.88 | 1.9321 | 1.82 | 177,817 |
| Jul 28 2022 | 1.93 | -0.01 | -0.52% | 1.93 | 1.99 | 1.80 | 171,152 |
| Jul 27 2022 | 1.94 | -0.01 | -0.51% | 1.96 | 2.02 | 1.91 | 133,207 |
| Jul 26 2022 | 1.95 | -0.13 | -6.25% | 2.05 | 2.1053 | 1.93 | 2,386,387 |
| Jul 25 2022 | 2.08 | -0.10 | -4.59% | 2.155 | 2.2383 | 2.07 | 199,930 |
| Jul 22 2022 | 2.18 | -0.15 | -6.44% | 2.31 | 2.335 | 2.14 | 223,321 |
| Jul 21 2022 | 2.33 | -0.22 | -8.63% | 2.57 | 2.605 | 2.30 | 237,276 |
| Jul 20 2022 | 2.55 | 0.09 | 3.66% | 2.43 | 2.73 | 2.4089 | 103,298 |
| Jul 19 2022 | 2.46 | 0.13 | 5.58% | 2.33 | 2.52 | 2.33 | 136,306 |
| Jul 18 2022 | 2.33 | -0.24 | -9.34% | 2.58 | 2.59 | 2.24 | 182,125 |
| Jul 15 2022 | 2.57 | 0.04 | 1.58% | 2.62 | 2.64 | 2.50 | 176,572 |
| Jul 14 2022 | 2.53 | -0.05 | -1.94% | 2.54 | 2.61 | 2.47 | 154,784 |
| Jul 13 2022 | 2.58 | 0.08 | 3.2% | 2.46 | 2.685 | 2.4214 | 282,905 |
| Jul 12 2022 | 2.50 | 0.14 | 5.93% | 2.39 | 2.52 | 2.25 | 271,195 |
| Jul 11 2022 | 2.36 | 0.02 | 0.85% | 2.34 | 2.46 | 2.20 | 541,470 |
| Jul 08 2022 | 2.34 | 0.07 | 3.08% | 2.25 | 2.43 | 2.25 | 329,386 |