Applied Molecular Transport Inc (AMTI) Historical Stock Data

0.27 ↑0.01 (2.66%)

As of December 26, 2023, 3:32pm EST.

Historical Data

In the past 30 trading days, AMTI is up 2.26% a day on average. There have been 19 days where Applied Molecular Transport Inc closed green and 11 days where AMTI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-26	0.31	0.26	↓$0.05 (-15.97%)	0.26	0.31	235.21K
2023-12-22	0.28	0.31	↑$0.03 (9.37%)	0.28	0.32	362.92K
2023-12-21	0.27	0.30	↑$0.02 (8.44%)	0.27	0.30	216.44K
2023-12-20	0.26	0.27	↑$0.02 (6.48%)	0.25	0.31	676.34K
2023-12-19	0.24	0.27	↑$0.03 (12.36%)	0.22	0.28	604.58K
2023-12-18	0.22	0.23	↑$0.01 (5.82%)	0.21	0.24	703.41K
2023-12-15	0.18	0.20	↑$0.02 (14.05%)	0.17	0.22	1.24M
2023-12-14	0.19	0.18	↓$0.01 (-4.92%)	0.17	0.19	198.19K
2023-12-13	0.17	0.18	↑$0.01 (6.19%)	0.16	0.19	305.28K
2023-12-12	0.18	0.18	↑$0.00 (0.28%)	0.17	0.19	64.50K
2023-12-11	0.21	0.19	↓$0.02 (-9.44%)	0.18	0.21	98.86K
2023-12-08	0.20	0.19	↓$0.00 (-1.52%)	0.18	0.20	91.53K
2023-12-07	0.19	0.20	↑$0.01 (4.32%)	0.18	0.20	35.79K
2023-12-06	0.20	0.19	↓$0.00 (-0.56%)	0.18	0.20	136.45K
2023-12-05	0.21	0.20	↓$0.01 (-3.85%)	0.19	0.21	40.99K
2023-12-04	0.20	0.20	↓$0.00 (-0.50%)	0.19	0.21	137.34K
2023-12-01	0.20	0.21	↑$0.01 (5.43%)	0.19	0.21	166.83K
2023-11-30	0.19	0.19	↑$0.00 (2.58%)	0.19	0.20	271.69K
2023-11-29	0.19	0.19	↑$0.01 (3.24%)	0.17	0.20	295.98K
2023-11-28	0.16	0.18	↑$0.02 (9.20%)	0.16	0.20	416.32K
2023-11-27	0.16	0.17	↑$0.01 (3.08%)	0.16	0.17	80.05K
2023-11-24	0.15	0.16	↑$0.01 (6.96%)	0.15	0.17	99.15K
2023-11-22	0.18	0.16	↓$0.02 (-11.94%)	0.15	0.19	1.15M
2023-11-21	0.18	0.18	↓$0.00 (-2.11%)	0.18	0.19	173.57K
2023-11-20	0.17	0.18	↑$0.01 (7.41%)	0.17	0.18	338.03K
2023-11-17	0.17	0.17	↑$0.00 (0.41%)	0.16	0.17	125.03K
2023-11-16	0.16	0.17	↑$0.01 (5.63%)	0.16	0.17	48.40K
2023-11-15	0.15	0.16	↑$0.01 (9.53%)	0.15	0.17	228.06K
2023-11-14	0.17	0.17	↓$0.00 (-1.22%)	0.17	0.18	42.94K
2023-11-13	0.17	0.17	↓$0.00 (-1.07%)	0.17	0.17	86.31K