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