Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Mar 31, 2022 7.490 7.740 7.350 7.520 346,258 +0.03(+0.40%)
Mar 30, 2022 7.460 8.000 7.360 7.490 435,842 -0.01(-0.13%)
Mar 29, 2022 7.260 7.630 7.260 7.500 193,715 +0.38(+5.34%)
Mar 28, 2022 7.190 7.360 6.800 7.120 165,595 -0.04(-0.56%)
Mar 25, 2022 7.680 7.700 7.130 7.160 149,407 -0.45(-5.91%)
Mar 24, 2022 7.770 7.770 7.297 7.610 121,356 +0.06(+0.79%)
Mar 23, 2022 7.630 7.940 7.500 7.550 187,349 -0.20(-2.58%)
Mar 22, 2022 7.470 7.820 7.315 7.750 399,457 +0.26(+3.47%)
Mar 21, 2022 7.900 8.020 7.395 7.490 728,480 -0.30(-3.85%)
Mar 18, 2022 7.420 8.020 7.340 7.790 464,915 +0.24(+3.18%)
Mar 17, 2022 6.800 7.590 6.680 7.550 386,812 +0.69(+10.06%)
Mar 16, 2022 6.210 6.900 6.210 6.860 430,748 +0.73(+11.91%)
Mar 15, 2022 5.780 6.145 5.740 6.130 805,517 +0.37(+6.42%)
Mar 14, 2022 5.990 6.080 5.590 5.760 556,486 -0.26(-4.32%)
Mar 11, 2022 6.160 6.270 5.930 6.020 282,286 -0.10(-1.63%)
Mar 10, 2022 6.110 6.190 5.925 6.120 244,920 -0.18(-2.86%)
Mar 09, 2022 5.930 6.320 5.800 6.300 224,667 +0.50(+8.62%)
Mar 08, 2022 5.810 6.122 5.638 5.800 311,518 -0.04(-0.68%)
Mar 07, 2022 5.630 5.960 5.580 5.840 267,287 +0.21(+3.73%)
Mar 04, 2022 5.610 5.898 5.500 5.630 545,366 -0.11(-1.92%)
Mar 03, 2022 6.130 6.130 5.450 5.740 1,164,276 -0.07(-1.20%)
Mar 02, 2022 6.130 6.260 5.770 5.810 187,450 -0.31(-5.07%)
Mar 01, 2022 6.520 6.640 6.100 6.120 367,310 -0.45(-6.85%)
Feb 28, 2022 6.630 6.820 6.350 6.570 331,247 -0.12(-1.79%)
Feb 25, 2022 6.750 6.800 6.470 6.690 306,943 -0.04(-0.59%)
Feb 24, 2022 5.920 6.770 5.651 6.730 585,604 +0.50(+8.03%)
Feb 23, 2022 6.440 6.700 6.210 6.230 339,491 -0.18(-2.81%)
Feb 22, 2022 6.610 6.840 6.340 6.410 330,939 -0.29(-4.40%)
Feb 18, 2022 6.705 0 -0.22(-3.25%)
Feb 17, 2022 7.720 7.940 6.880 6.930 446,076 -0.91(-11.61%)
Feb 16, 2022 8.170 8.360 7.790 7.840 202,093 -0.45(-5.43%)
Feb 15, 2022 7.950 8.390 7.890 8.290 181,492 +0.45(+5.74%)
Feb 14, 2022 7.820 8.100 7.550 7.840 257,882 +0.22(+2.89%)
Feb 11, 2022 7.730 8.170 7.510 7.620 238,502 -0.10(-1.30%)
Feb 10, 2022 7.820 8.330 7.610 7.720 643,932 -0.38(-4.69%)
Feb 09, 2022 8.500 8.500 7.870 8.100 539,707 -0.11(-1.34%)
Feb 08, 2022 8.320 8.350 7.830 8.210 239,485 -0.19(-2.26%)
Feb 07, 2022 8.240 8.760 8.080 8.400 317,845 +0.18(+2.19%)
Feb 04, 2022 8.540 8.540 7.990 8.220 287,574 -0.18(-2.14%)
Feb 03, 2022 8.790 8.400 178,497 -0.43(-4.87%)
Feb 02, 2022 10.30 10.42 8.770 8.830 276,126 -1.31(-12.92%)
Feb 01, 2022 9.520 10.26 9.330 10.14 292,077 +0.72(+7.64%)
Jan 31, 2022 8.670 10.00 9.420 844,853 +0.65(+7.41%)
Jan 28, 2022 7.960 8.800 7.775 8.770 328,088 +0.76(+9.49%)
Jan 27, 2022 8.630 8.730 7.870 8.010 241,463 -0.36(-4.30%)
Jan 26, 2022 8.740 9.220 8.280 8.370 206,651 -0.26(-3.01%)
Jan 25, 2022 9.360 9.360 8.330 8.630 255,538 -0.60(-6.50%)
Jan 24, 2022 8.530 9.345 8.220 9.230 279,902 +0.39(+4.41%)
Jan 21, 2022 9.120 9.420 8.535 8.840 363,276 -0.47(-5.05%)
Jan 20, 2022 9.710 10.28 9.260 9.310 279,175 -0.37(-3.82%)
Jan 19, 2022 10.88 10.88 9.600 9.680 245,187 -0.99(-9.28%)
Jan 18, 2022 10.69 11.45 10.64 10.67 210,392 -0.27(-2.47%)
Jan 14, 2022 10.94 0 -0.38(-3.36%)
Jan 13, 2022 11.75 11.88 11.24 11.32 133,272 -0.49(-4.15%)
Jan 12, 2022 12.40 12.43 11.74 11.81 343,663 -0.56(-4.53%)
Jan 11, 2022 12.55 12.98 11.91 12.37 140,640 +0.07(+0.57%)
Jan 10, 2022 12.18 12.51 11.66 12.30 235,322 +0.13(+1.07%)
Jan 07, 2022 12.14 12.87 12.00 12.17 103,708 +0.01(+0.08%)
Jan 06, 2022 12.23 12.48 11.86 12.16 145,080 -0.12(-0.98%)
Jan 05, 2022 12.74 13.22 12.15 12.28 343,593 -0.55(-4.29%)
Jan 04, 2022 13.94 13.94 12.61 12.83 610,050 -1.05(-7.56%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.