Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 29, 2022 4.280 4.520 4.280 4.290 203,280 -0.06(-1.38%)
Apr 28, 2022 4.340 4.500 4.110 4.350 222,952 +0.02(+0.46%)
Apr 27, 2022 4.460 4.700 4.310 4.330 346,843 -0.14(-3.13%)
Apr 26, 2022 4.580 4.610 4.380 4.470 434,165 -0.12(-2.61%)
Apr 25, 2022 4.690 4.740 3.630 4.590 1,216,909 -0.09(-1.92%)
Apr 22, 2022 4.530 4.750 4.470 4.680 205,284 +0.16(+3.54%)
Apr 21, 2022 4.940 5.110 4.445 4.520 237,420 -0.32(-6.61%)
Apr 20, 2022 5.110 5.280 4.820 4.840 189,635 -0.25(-4.91%)
Apr 19, 2022 5.060 5.280 5.000 5.090 130,112 -0.02(-0.39%)
Apr 18, 2022 5.060 5.260 4.910 5.110 258,217 +0.00(+0.00%)
Apr 14, 2022 5.360 5.500 4.975 5.110 478,689 -0.38(-6.92%)
Apr 13, 2022 5.270 5.540 4.970 5.490 259,236 +0.32(+6.19%)
Apr 12, 2022 5.470 5.470 5.095 5.170 309,891 -0.24(-4.35%)
Apr 11, 2022 6.020 6.040 5.400 5.405 393,864 -0.73(-11.97%)
Apr 08, 2022 6.660 6.920 6.100 6.140 305,836 -0.57(-8.49%)
Apr 07, 2022 6.800 6.800 6.520 6.710 310,326 +0.09(+1.36%)
Apr 06, 2022 7.000 7.040 6.268 6.620 482,984 -0.47(-6.63%)
Apr 05, 2022 7.760 7.940 7.000 7.090 341,122 -0.56(-7.32%)
Apr 04, 2022 7.740 7.980 7.590 7.650 319,455 +0.01(+0.13%)
Apr 01, 2022 7.550 7.725 7.270 7.640 490,861 +0.12(+1.60%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.