AMTI

Applied Molecular Transp... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

AMTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.882.071.741.88297,9500.2111.17%
1 Month2.252.731.742.11350,953-0.16-7.11%
3 Months4.054.341.742.80450,648-1.96-48.4%
6 Months8.248.761.744.43403,403-6.15-74.64%
1 Year27.6533.281.7410.00322,339-25.56-92.44%
3 Years18.0678.221.7422.46273,774-15.97-88.43%
5 Years18.0678.221.7422.46273,774-15.97-88.43%

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
See More Historical Prices »


Your Recent History
NASDAQ
AMTI
Applied Mo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now