Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Oct 31, 2023 0.1463 0.1536 0.1421 0.1430 378,882 -0.00(-0.21%)
Oct 30, 2023 0.1461 0.1500 0.1400 0.1433 95,476 +0.00(+0.21%)
Oct 27, 2023 0.1488 0.1490 0.1351 0.1430 599,733 +0.00(+0.14%)
Oct 26, 2023 0.1401 0.1475 0.1401 0.1428 205,400 +0.00(+0.56%)
Oct 25, 2023 0.1517 0.1610 0.1401 0.1420 557,465 +0.00(+1.28%)
Oct 24, 2023 0.1467 0.1600 0.1401 0.1402 373,631 -0.00(-2.71%)
Oct 23, 2023 0.1435 0.1550 0.1411 0.1441 356,454 +0.00(+1.48%)
Oct 20, 2023 0.1534 0.1547 0.1376 0.1420 765,440 -0.00(-2.47%)
Oct 19, 2023 0.1500 0.1529 0.1433 0.1456 972,919 -0.01(-4.84%)
Oct 18, 2023 0.1651 0.1651 0.1530 0.1530 182,207 -0.01(-6.13%)
Oct 17, 2023 0.1786 0.1786 0.1574 0.1630 235,322 +0.00(+1.88%)
Oct 16, 2023 0.1526 0.1644 0.1526 0.1600 347,113 +0.00(+1.14%)
Oct 13, 2023 0.1603 0.1670 0.1545 0.1582 120,785 +0.00(+1.41%)
Oct 12, 2023 0.1651 0.1651 0.1529 0.1560 533,885 -0.00(-1.89%)
Oct 11, 2023 0.1670 0.1716 0.1576 0.1590 482,600 -0.00(-1.85%)
Oct 10, 2023 0.1601 0.1679 0.1593 0.1620 136,831 +0.00(+1.25%)
Oct 09, 2023 0.1632 0.1722 0.1600 0.1600 133,570 -0.01(-4.88%)
Oct 06, 2023 0.1712 0.1750 0.1553 0.1682 863,799 -0.01(-3.67%)
Oct 05, 2023 0.1715 0.1755 0.1711 0.1746 192,776 -0.00(-0.51%)
Oct 04, 2023 0.1726 0.1823 0.1725 0.1755 388,153 +0.00(+2.63%)
Oct 03, 2023 0.1805 0.1806 0.1710 0.1710 224,384 -0.01(-4.47%)
Oct 02, 2023 0.1771 0.1844 0.1700 0.1790 906,834 +0.02(+14.01%)
Sep 29, 2023 0.1646 0.1698 0.1531 0.1570 744,587 -0.01(-5.02%)
Sep 28, 2023 0.1800 0.1840 0.1653 0.1653 620,398 -0.01(-6.24%)
Sep 27, 2023 0.1800 0.1850 0.1666 0.1763 991,398 +0.00(+0.17%)
Sep 26, 2023 0.1778 0.1798 0.1701 0.1760 858,976 -0.01(-6.83%)
Sep 25, 2023 0.1730 0.1900 0.1703 0.1889 1,453,297 +0.01(+8.07%)
Sep 22, 2023 0.1911 0.1912 0.1620 0.1748 3,368,148 -0.03(-14.31%)
Sep 21, 2023 0.2800 0.2847 0.1955 0.2040 23,970,844 -0.00(-1.92%)
Sep 20, 2023 0.2100 0.2100 0.1912 0.2080 264,421 +0.01(+5.32%)
Sep 19, 2023 0.2200 0.2200 0.1943 0.1975 384,617 -0.02(-7.54%)
Sep 18, 2023 0.2163 0.2599 0.1932 0.2136 1,052,528 +0.01(+5.22%)
Sep 15, 2023 0.1933 0.2190 0.1933 0.2030 171,867 -0.01(-6.80%)
Sep 14, 2023 0.2000 0.2246 0.1930 0.2178 169,091 +0.00(+2.25%)
Sep 13, 2023 0.2095 0.2150 0.2000 0.2130 111,058 +0.01(+4.93%)
Sep 12, 2023 0.1969 0.2130 0.1961 0.2030 209,280 +0.00(+0.00%)
Sep 11, 2023 0.2000 0.2112 0.1901 0.2030 287,019 +0.01(+4.32%)
Sep 08, 2023 0.2170 0.2170 0.1850 0.1946 359,185 -0.01(-5.53%)
Sep 07, 2023 0.2047 0.2400 0.1850 0.2060 1,309,443 -0.01(-2.37%)
Sep 06, 2023 0.2120 0.2220 0.1923 0.2110 1,743,807 -0.03(-10.74%)
Sep 05, 2023 0.2048 0.4100 0.1820 0.2364 21,994,224 +0.05(+30.18%)
Sep 01, 2023 0.2059 0.2747 0.1808 0.1816 2,808,702 -0.04(-16.74%)
Aug 31, 2023 0.2214 0.2537 0.2111 0.2181 179,597 -0.01(-6.39%)
Aug 30, 2023 0.2500 0.2539 0.2320 0.2330 284,865 -0.02(-6.80%)
Aug 29, 2023 0.2800 0.3048 0.2320 0.2500 292,223 -0.02(-7.78%)
Aug 28, 2023 0.2900 0.2930 0.2710 0.2711 52,586 -0.02(-6.52%)
Aug 25, 2023 0.3000 0.3000 0.2790 0.2900 60,847 -0.01(-3.20%)
Aug 24, 2023 0.2757 0.2996 0.2650 0.2996 47,009 +0.01(+3.31%)
Aug 23, 2023 0.2736 0.3029 0.2680 0.2900 59,807 +0.01(+2.33%)
Aug 22, 2023 0.2802 0.2900 0.2600 0.2834 21,283 +0.00(+1.21%)
Aug 21, 2023 0.2810 0.2880 0.2700 0.2800 18,459 +0.00(+0.00%)
Aug 18, 2023 0.2629 0.2800 0.2629 0.2800 43,978 +0.03(+11.82%)
Aug 17, 2023 0.2704 0.2760 0.2500 0.2504 28,555 -0.02(-6.74%)
Aug 16, 2023 0.2745 0.2842 0.2600 0.2685 375,727 +0.01(+2.76%)
Aug 15, 2023 0.2600 0.2900 0.2578 0.2613 61,758 -0.03(-10.82%)
Aug 14, 2023 0.2900 0.3167 0.2908 0.2930 26,088 +0.01(+5.40%)
Aug 11, 2023 0.2900 0.3100 0.2750 0.2780 50,865 -0.01(-4.34%)
Aug 10, 2023 0.2860 0.3060 0.2700 0.2906 44,226 +0.02(+8.43%)
Aug 09, 2023 0.3000 0.3167 0.2530 0.2680 127,706 -0.04(-13.55%)
Aug 08, 2023 0.2900 0.3153 0.2900 0.3100 13,421 +0.01(+3.33%)
Aug 07, 2023 0.3150 0.3239 0.3000 0.3000 29,206 +0.00(+0.00%)
Aug 04, 2023 0.3069 0.3240 0.3000 0.3000 42,171 -0.01(-2.53%)
Aug 03, 2023 0.3220 0.3220 0.3010 0.3078 45,995 -0.01(-3.21%)
Aug 02, 2023 0.3217 0.3217 0.3045 0.3180 19,394 +0.01(+3.65%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.