Applied Molecular Transport Inc.
AMTINASDAQHealthcare
$0.26
$-0.01(-3.13%)
Market Cap$11006287
P/E Ratio—
52W High$0.84
52W Low$0.1343
Applied Molecular Transport Inc.（AMTI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amti · 日线历史（复权）· FMP · 截至 2023年12月29日
5-Year High5Y
$52.71
Jun 16, 2021
-99.5% from here
5-Year Low5Y
$0.1343
Nov 1, 2023
+95.8% from low
IPO Priceadj.
—
Jun 5, 2020
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMTI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 29, 2023 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0K | +0.00% |
| Dec 28, 2023 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0K | +0.00% |
| Dec 27, 2023 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0K | +0.00% |
| Dec 26, 2023 | $0.31 | $0.31 | $0.26 | $0.26 | $0.26 | 240K | -15.97% |
| Dec 22, 2023 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 363K | +9.37% |
| Dec 21, 2023 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 218K | +8.44% |
| Dec 20, 2023 | $0.26 | $0.31 | $0.25 | $0.27 | $0.27 | 677K | +6.48% |
| Dec 19, 2023 | $0.24 | $0.28 | $0.22 | $0.27 | $0.27 | 608K | +12.36% |
| Dec 18, 2023 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 704K | +5.82% |
| Dec 15, 2023 | $0.18 | $0.22 | $0.17 | $0.20 | $0.20 | 1.2M | +14.05% |
| Dec 14, 2023 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 198K | -4.92% |
| Dec 13, 2023 | $0.17 | $0.19 | $0.16 | $0.18 | $0.18 | 306K | +6.19% |
| Dec 12, 2023 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 66K | +0.28% |
| Dec 11, 2023 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 99K | -9.44% |
| Dec 8, 2023 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 92K | -1.52% |
| Dec 7, 2023 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 38K | +4.32% |
| Dec 6, 2023 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 136K | -0.56% |
| Dec 5, 2023 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 41K | -3.85% |
| Dec 4, 2023 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 137K | -0.50% |
| Dec 1, 2023 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 167K | +5.43% |
Showing 1–20 of 644 records
Annual Stock Price Performance · AMTI
Jan 1 → Dec 31 · 3 years2023-35.9%$0.41 → $0.26
-35.9%
2022-97.0%$14.17 → $0.42
-97.0%
2021-68.7%$44.67 → $13.98
-68.7%
Best Year2023 · -35.9%
Worst Year2022 · -97.0%
Positive Years0 / 3
Avg Annual Return-67.2%
3Y Total Return-99.4%
3Y CAGR~-81.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3B关于价格历史与 OHLCV 数据
Applied Molecular Transport Inc.（AMTI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMTI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMTI 历史股价FMP 日线复权 OHLCV