Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

N/A 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, 2022 0.9500 0.9649 0.8064 0.8064 262,902 -0.09(-9.78%)
Oct 28, 2022 0.9600 0.9690 0.8900 0.8938 128,378 -0.05(-5.32%)
Oct 27, 2022 0.9700 0.9871 0.9100 0.9440 122,250 -0.01(-0.63%)
Oct 26, 2022 0.9400 0.9979 0.9300 0.9500 89,940 -0.02(-1.96%)
Oct 25, 2022 0.9056 1.010 0.9056 0.9690 110,471 +0.05(+4.88%)
Oct 24, 2022 1.080 1.120 0.9000 0.9239 190,223 -0.11(-10.30%)
Oct 21, 2022 1.130 1.190 1.000 1.030 213,866 -0.13(-11.21%)
Oct 20, 2022 1.220 1.240 1.120 1.160 67,586 -0.04(-3.33%)
Oct 19, 2022 1.320 1.350 1.150 1.200 91,564 -0.10(-7.69%)
Oct 18, 2022 1.290 1.390 1.260 1.300 51,842 -0.01(-0.76%)
Oct 17, 2022 1.270 1.360 1.240 1.310 149,331 +0.11(+9.17%)
Oct 14, 2022 1.290 1.290 1.180 1.200 41,693 -0.02(-1.64%)
Oct 13, 2022 1.120 1.300 1.101 1.220 90,212 +0.03(+2.52%)
Oct 12, 2022 1.250 1.360 1.170 1.190 118,092 -0.07(-5.56%)
Oct 11, 2022 1.030 1.350 1.029 1.260 292,478 +0.14(+12.50%)
Oct 10, 2022 1.165 1.240 1.015 1.120 137,325 -0.05(-4.27%)
Oct 07, 2022 1.120 1.220 1.110 1.170 88,271 -0.02(-1.68%)
Oct 06, 2022 1.120 1.240 1.074 1.190 128,620 +0.04(+3.48%)
Oct 05, 2022 1.090 1.230 1.050 1.150 132,719 +0.08(+7.48%)
Oct 04, 2022 1.060 1.070 0.9857 1.070 105,203 +0.10(+10.55%)
Oct 03, 2022 1.000 1.082 0.9625 0.9679 196,779 -0.01(-0.54%)
Sep 30, 2022 0.9311 1.050 0.9100 0.9732 121,401 -0.01(-0.65%)
Sep 29, 2022 1.010 1.140 0.9300 0.9796 143,209 -0.12(-10.95%)
Sep 28, 2022 0.8700 1.150 0.8661 1.100 177,690 +0.20(+22.22%)
Sep 27, 2022 1.050 1.070 0.8501 0.9000 241,257 -0.11(-10.89%)
Sep 26, 2022 1.100 1.220 0.9964 1.010 170,827 -0.11(-9.82%)
Sep 23, 2022 1.090 1.130 1.030 1.120 63,605 -0.03(-2.61%)
Sep 22, 2022 1.140 1.170 1.020 1.150 180,952 +0.01(+0.88%)
Sep 21, 2022 1.160 1.220 1.090 1.140 122,899 -0.03(-2.56%)
Sep 20, 2022 1.280 1.280 1.130 1.170 96,566 -0.07(-5.65%)
Sep 19, 2022 1.230 1.288 1.120 1.240 172,289 -0.01(-0.80%)
Sep 16, 2022 1.300 1.320 1.250 1.250 257,799 -0.07(-5.30%)
Sep 15, 2022 1.320 1.340 1.270 1.320 86,771 +0.02(+1.54%)
Sep 14, 2022 1.330 1.360 1.290 1.300 103,687 -0.02(-1.52%)
Sep 13, 2022 1.320 1.530 1.300 1.320 109,506 -0.06(-4.35%)
Sep 12, 2022 1.430 1.430 1.310 1.380 172,711 +0.04(+2.99%)
Sep 09, 2022 1.370 1.470 1.310 1.340 115,298 -0.04(-2.90%)
Sep 08, 2022 1.450 1.470 1.330 1.380 97,939 +0.04(+2.99%)
Sep 07, 2022 1.280 1.390 1.280 1.340 59,268 +0.04(+3.08%)
Sep 06, 2022 1.340 1.460 1.260 1.300 222,491 -0.07(-5.11%)
Sep 02, 2022 1.550 1.550 1.340 1.370 90,507 +0.01(+0.74%)
Sep 01, 2022 1.420 1.500 1.290 1.360 183,453 -0.12(-8.11%)
Aug 31, 2022 1.470 1.491 1.360 1.480 154,507 +0.09(+6.47%)
Aug 30, 2022 1.480 1.510 1.370 1.390 185,095 -0.07(-4.79%)
Aug 29, 2022 1.510 1.560 1.390 1.460 204,170 -0.07(-4.58%)
Aug 26, 2022 1.700 1.700 1.460 1.530 184,453 -0.10(-6.13%)
Aug 25, 2022 1.710 1.710 1.611 1.630 39,190 -0.02(-1.21%)
Aug 24, 2022 1.630 1.680 1.580 1.650 86,220 +0.04(+2.48%)
Aug 23, 2022 1.610 1.706 1.580 1.610 122,054 -0.02(-1.23%)
Aug 22, 2022 1.700 1.700 1.630 1.630 112,466 -0.03(-1.81%)
Aug 19, 2022 1.770 1.770 1.630 1.660 214,198 -0.16(-8.79%)
Aug 18, 2022 1.830 1.900 1.740 1.820 103,978 -0.01(-0.55%)
Aug 17, 2022 1.900 1.970 1.830 1.830 102,000 -0.11(-5.67%)
Aug 16, 2022 1.960 2.010 1.870 1.940 120,336 -0.02(-1.02%)
Aug 15, 2022 1.970 2.060 1.930 1.960 83,447 +0.00(+0.00%)
Aug 12, 2022 1.950 2.030 1.880 1.960 108,803 +0.00(+0.00%)
Aug 11, 2022 2.060 2.090 1.900 1.960 136,635 +0.01(+0.51%)
Aug 10, 2022 1.710 1.980 1.710 1.950 340,041 +0.13(+7.14%)
Aug 09, 2022 1.910 1.970 1.790 1.820 190,201 -0.06(-3.19%)
Aug 08, 2022 2.090 2.140 1.850 1.880 319,908 -0.11(-5.53%)
Aug 05, 2022 1.910 2.070 1.831 1.990 215,175 +0.06(+3.11%)
Aug 04, 2022 1.850 1.970 1.820 1.930 799,375 +0.07(+3.76%)
Aug 03, 2022 1.810 1.920 1.760 1.860 176,672 +0.10(+5.68%)
Aug 02, 2022 1.750 1.880 1.740 1.760 138,533 -0.01(-0.56%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.