Applied Molecular Transport Inc. Common Stockのデータ

Applied Molecular Transport Inc. Common Stockの基本情報

名前 Applied Molecular Transport Inc. Common Stock
ティッカー AMTI
United States
上場年 2020.0
セクター Health Care

Applied Molecular Transport Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.18 48.43 50.86 52.48 79600.0 52.48
2021-02-12 52.23 47.26 48.45 49.78 46700.0 49.78
2021-02-11 51.88 47.29 51.85 48.36 75800.0 48.36
2021-02-10 51.67 47.23 47.58 50.04 114000.0 50.04
2021-02-09 49.0 43.58 44.05 47.53 66500.0 47.53
2021-02-08 45.0 40.85 41.79 44.48 78400.0 44.48
2021-02-05 41.69 38.17 39.23 41.42 52800.0 41.42
2021-02-04 40.08 37.76 39.6 38.51 41800.0 38.51
2021-02-03 40.76 37.16 38.41 39.85 65500.0 39.85
2021-02-02 39.0 35.37 36.03 38.99 43500.0 38.99
2021-02-01 36.59 34.28 35.75 35.62 33800.0 35.62
2021-01-29 35.71 33.58 34.06 35.05 42300.0 35.05
2021-01-28 35.92 33.84 34.17 34.07 38600.0 34.07
2021-01-27 37.7 33.32 36.91 33.97 115900.0 33.97
2021-01-26 40.0 37.27 39.8 38.06 45300.0 38.06
2021-01-25 40.0 37.52 39.08 39.8 41200.0 39.8
2021-01-22 39.47 35.86 36.4 38.96 63800.0 38.96
2021-01-21 37.82 35.73 37.11 36.24 49600.0 36.24
2021-01-20 37.85 36.6 36.84 37.08 71800.0 37.08
2021-01-19 37.88 34.26 35.52 37.03 114600.0 37.03
2021-01-15 35.5 32.99 33.93 35.01 66300.0 35.01
2021-01-14 34.4 33.22 33.22 34.38 26000.0 34.38
2021-01-13 34.48 32.51 32.53 33.18 45800.0 33.18
2021-01-12 33.27 32.18 32.71 32.8 42300.0 32.8
2021-01-11 33.9 32.1 32.98 32.55 50000.0 32.55
2021-01-08 34.3 32.59 33.83 33.63 40400.0 33.63
2021-01-07 34.25 32.67 33.15 33.77 61100.0 33.77
2021-01-06 34.03 30.92 31.04 33.04 98800.0 33.04
2021-01-05 31.85 30.12 31.09 30.5 109200.0 30.5
2021-01-04 32.53 29.59 31.75 31.32 168300.0 31.32
2020-12-31 33.49 30.49 33.49 30.77 70400.0 30.77
2020-12-30 34.86 32.99 33.61 33.56 50500.0 33.56
2020-12-29 34.43 32.29 34.09 33.63 69900.0 33.63
2020-12-28 34.42 33.69 33.87 33.78 85100.0 33.78
2020-12-24 34.99 33.32 34.11 33.9 28700.0 33.9
2020-12-23 34.64 32.75 33.29 33.84 92500.0 33.84
2020-12-22 35.28 32.39 33.8 33.27 204100.0 33.27
2020-12-21 33.97 29.95 32.18 33.89 93600.0 33.89
2020-12-18 33.73 31.33 33.03 31.73 1130000.0 31.73
2020-12-17 34.44 32.03 32.03 33.34 86400.0 33.34
2020-12-16 33.76 31.81 33.15 32.14 80900.0 32.14
2020-12-15 34.31 31.85 31.93 33.55 180400.0 33.55
2020-12-14 33.41 30.82 32.12 31.85 121000.0 31.85
2020-12-11 32.92 31.07 31.65 31.57 143800.0 31.57
2020-12-10 32.9 30.37 30.52 32.04 115600.0 32.04
2020-12-09 31.93 30.18 30.86 30.59 327900.0 30.59
2020-12-08 31.97 30.23 30.65 30.67 305900.0 30.67
2020-12-07 31.97 30.0 31.37 30.75 200700.0 30.75
2020-12-04 31.55 28.44 30.0 31.45 269800.0 31.45
2020-12-03 30.55 29.61 29.99 29.69 96800.0 29.69
2020-12-02 32.3 29.38 31.43 29.54 256600.0 29.54
2020-12-01 33.51 30.75 31.28 32.75 101000.0 32.75
2020-11-30 33.46 30.49 32.85 31.03 249300.0 31.03
2020-11-27 34.48 31.35 31.55 32.97 50500.0 32.97
2020-11-25 32.02 29.13 29.62 31.38 97300.0 31.38
2020-11-24 30.82 29.31 30.13 29.43 94200.0 29.43
2020-11-23 30.74 29.82 30.69 30.02 64400.0 30.02
2020-11-20 31.14 29.53 29.53 30.43 54200.0 30.43
2020-11-19 30.77 29.54 29.58 30.13 59900.0 30.13
2020-11-18 31.8 29.45 31.29 29.55 87400.0 29.55
2020-11-17 31.45 29.66 29.84 30.86 84400.0 30.86
2020-11-16 30.96 29.2 30.46 30.33 90000.0 30.33
2020-11-13 30.71 26.82 29.44 29.86 70800.0 29.86
2020-11-12 30.3 28.56 29.86 29.41 89300.0 29.41
2020-11-11 31.19 29.49 30.09 30.18 59500.0 30.18
2020-11-10 30.91 29.26 30.4 30.1 72900.0 30.1
2020-11-09 30.73 29.7 30.42 30.24 73700.0 30.24
2020-11-06 31.25 28.97 30.99 29.69 71400.0 29.69
2020-11-05 32.72 30.57 31.93 31.22 72800.0 31.22
2020-11-04 33.9 31.05 31.05 31.9 76400.0 31.9
2020-11-03 31.43 29.89 30.56 30.81 60300.0 30.81
2020-11-02 30.61 29.3 29.57 30.2 67000.0 30.2
2020-10-30 31.24 28.61 30.98 29.39 121600.0 29.39
2020-10-29 32.22 30.93 32.08 31.25 139400.0 31.25
2020-10-28 32.92 30.91 31.99 31.99 104500.0 31.99
2020-10-27 33.41 31.72 32.03 32.14 168700.0 32.14
2020-10-26 32.83 31.69 32.83 32.08 82900.0 32.08
2020-10-23 32.83 31.75 32.73 32.68 117300.0 32.68
2020-10-22 32.92 31.35 32.2 32.4 95900.0 32.4
2020-10-21 33.56 32.21 33.07 32.4 37200.0 32.4
2020-10-20 32.94 30.85 31.4 32.93 70800.0 32.93
2020-10-19 32.87 30.97 32.2 31.52 63300.0 31.52
2020-10-16 33.0 31.58 32.35 32.0 342100.0 32.0
2020-10-15 33.19 31.75 32.7 32.44 168000.0 32.44
2020-10-14 34.77 32.5 33.96 33.0 43100.0 33.0
2020-10-13 33.86 32.25 32.8 33.65 42300.0 33.65
2020-10-12 36.21 31.65 34.55 32.8 91500.0 32.8
2020-10-09 35.7 33.28 33.28 35.0 94300.0 35.0
2020-10-08 33.27 32.35 33.27 32.91 45000.0 32.91
2020-10-07 33.75 32.42 33.18 32.99 102200.0 32.99
2020-10-06 34.2 31.69 31.82 33.23 103600.0 33.23
2020-10-05 32.92 30.5 31.7 31.73 260200.0 31.73
2020-10-02 32.05 30.51 30.58 31.46 127400.0 31.46
2020-10-01 32.38 30.43 32.01 30.96 100100.0 30.96
2020-09-30 33.88 30.9 30.9 31.82 61200.0 31.82
2020-09-29 32.48 30.28 32.33 30.98 75500.0 30.98
2020-09-28 32.9 31.4 32.58 32.19 75000.0 32.19
2020-09-25 34.36 30.07 30.5 32.2 126200.0 32.2
2020-09-24 31.66 28.98 29.81 30.7 77500.0 30.7
2020-09-23 30.66 29.38 29.66 29.85 93800.0 29.85
2020-09-22 31.41 29.55 31.41 29.94 403500.0 29.94
2020-09-21 34.11 29.98 32.78 31.29 337800.0 31.29
2020-09-18 35.34 31.95 33.0 33.58 2245500.0 33.58
2020-09-17 33.95 29.99 30.89 33.01 235300.0 33.01
2020-09-16 32.12 30.83 31.38 31.51 191900.0 31.51
2020-09-15 32.85 30.2 31.54 31.09 219200.0 31.09
2020-09-14 34.34 27.45 27.58 31.11 1201800.0 31.11
2020-09-11 28.75 26.64 27.32 26.78 416600.0 26.78
2020-09-10 29.37 26.68 26.68 27.16 450500.0 27.16
2020-09-09 28.29 24.28 24.28 26.45 424300.0 26.45
2020-09-08 26.77 23.9 25.1 24.08 220600.0 24.08
2020-09-04 25.65 23.25 24.96 25.3 122500.0 25.3
2020-09-03 26.18 24.31 25.98 24.91 107500.0 24.91
2020-09-02 26.9 23.96 23.96 25.73 114500.0 25.73
2020-09-01 25.82 24.47 25.34 25.56 139200.0 25.56
2020-08-31 26.35 23.24 23.84 25.62 146300.0 25.62
2020-08-28 24.4 21.13 21.24 24.0 120300.0 24.0
2020-08-27 21.99 20.56 21.03 21.34 238200.0 21.34
2020-08-26 21.55 20.5 21.12 21.15 291100.0 21.15
2020-08-25 21.77 20.73 20.94 21.21 190800.0 21.21
2020-08-24 23.03 20.66 21.39 20.91 345100.0 20.91
2020-08-21 22.9 21.3 22.13 21.47 179300.0 21.47
2020-08-20 23.25 21.75 21.75 22.11 253400.0 22.11
2020-08-19 22.44 21.54 21.95 21.7 192200.0 21.7
2020-08-18 22.92 21.8 22.82 22.18 159900.0 22.18
2020-08-17 24.1 22.68 22.9 22.94 266400.0 22.94
2020-08-14 23.8 22.77 22.96 22.94 195600.0 22.94
2020-08-13 23.61 22.0 22.24 22.97 288800.0 22.97
2020-08-12 22.98 21.25 21.25 22.19 269100.0 22.19
2020-08-11 22.57 21.3 21.58 21.74 267900.0 21.74
2020-08-10 21.9 21.1 21.1 21.58 196000.0 21.58
2020-08-07 21.95 20.93 21.01 21.26 179200.0 21.26
2020-08-06 22.44 21.1 21.85 21.26 184500.0 21.26
2020-08-05 23.03 21.57 21.88 21.88 251500.0 21.88
2020-08-04 23.27 21.72 22.49 22.0 260000.0 22.0
2020-08-03 23.0 22.11 22.99 22.69 313300.0 22.69
2020-07-31 24.34 21.65 23.8 22.23 266200.0 22.23
2020-07-30 23.54 20.63 20.63 22.96 297800.0 22.96
2020-07-29 21.88 20.57 21.01 20.92 220600.0 20.92
2020-07-28 22.06 20.74 21.38 21.14 100400.0 21.14
2020-07-27 22.0 21.0 21.63 21.39 130800.0 21.39
2020-07-24 21.95 20.77 21.46 21.35 92500.0 21.35
2020-07-23 22.4 21.12 21.31 21.58 161400.0 21.58
2020-07-22 22.43 20.51 21.93 21.5 389400.0 21.5
2020-07-21 21.51 20.07 20.86 21.48 191600.0 21.48
2020-07-20 21.55 20.27 20.93 20.49 167300.0 20.49
2020-07-17 21.88 20.87 20.93 20.99 158500.0 20.99
2020-07-16 22.0 20.25 20.51 21.0 359400.0 21.0
2020-07-15 22.94 20.39 20.78 20.52 376300.0 20.52
2020-07-14 22.0 20.02 21.07 20.64 212400.0 20.64
2020-07-13 23.03 20.71 22.82 21.37 303500.0 21.37
2020-07-10 23.04 21.5 22.99 22.37 276900.0 22.37
2020-07-09 23.76 22.0 22.69 22.0 268600.0 22.0
2020-07-08 26.11 21.78 24.94 22.47 188300.0 22.47
2020-07-07 26.78 24.82 26.78 25.0 310800.0 25.0
2020-07-06 27.99 25.81 27.95 26.58 363100.0 26.58
2020-07-02 27.48 25.56 26.44 27.0 428900.0 27.0
2020-07-01 27.72 24.83 26.7 25.72 650000.0 25.72
2020-06-30 28.0 24.85 28.0 25.14 493500.0 25.14
2020-06-29 27.99 24.71 27.49 25.8 505300.0 25.8
2020-06-26 29.48 25.54 29.24 26.15 425600.0 26.15
2020-06-25 30.17 27.19 28.0 28.0 527300.0 28.0
2020-06-24 28.54 24.5 25.59 27.52 634700.0 27.52
2020-06-23 28.7 24.0 28.46 24.86 586000.0 24.86
2020-06-22 30.02 25.55 28.99 27.35 668500.0 27.35
2020-06-19 27.99 25.37 27.32 26.99 448900.0 26.99
2020-06-18 28.5 26.49 27.53 27.0 381700.0 27.0
2020-06-17 30.4 27.0 29.09 27.98 449500.0 27.98
2020-06-16 31.84 27.53 28.5 27.73 566200.0 27.73
2020-06-15 28.1 24.58 26.0 27.18 816300.0 27.18
2020-06-12 27.9 24.2 25.5 25.72 480400.0 25.72
2020-06-11 27.81 23.33 26.0 24.04 531900.0 24.04
2020-06-10 25.98 19.6 20.58 25.48 697600.0 25.48
2020-06-09 21.49 17.05 18.21 20.49 1124600.0 20.49
2020-06-08 21.72 18.06 18.06 18.99 917600.0 18.99
2020-06-05 26.0 17.15 25.51 17.98 3479300.0 17.98