Amesite Inc. - Common Stock (AMST)

1.0800
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 14th, 4:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amesite Inc. - Common Stock (AMST)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/20261.131.131.061.0844,7641.08
7/10/20261.151.201.111.1447,8351.14
7/09/20261.111.171.111.1546,6421.15
7/08/20261.161.201.071.11129,4701.11
7/07/20261.221.251.131.1596,2711.15
7/06/20261.161.301.161.2344,2741.23
7/02/20261.311.311.181.1888,8531.18
7/01/20261.301.381.281.3565,8011.35
6/30/20261.131.391.111.33544,7071.33
6/29/20261.101.151.091.1443,7981.14
6/26/20261.071.121.061.0956,1831.09
6/25/20261.081.111.061.0887,4831.08
6/24/20261.141.191.101.12123,8941.12
6/23/20261.151.171.131.1353,0171.13
6/22/20261.201.201.151.16108,9611.16
6/18/20261.241.271.211.2194,8711.21
6/17/20261.231.301.231.2661,0501.26
6/16/20261.271.281.231.2764,6601.27
6/15/20261.271.331.231.2797,9271.27
6/12/20261.261.361.261.26154,8331.26
6/11/20261.241.321.221.26150,4261.26
6/10/20261.251.301.211.2483,4871.24
6/09/20261.271.331.211.29143,1211.29
6/08/20261.321.341.211.25100,5591.25
6/05/20261.361.361.241.35129,2181.35
6/04/20261.301.411.281.39138,7651.39
6/03/20261.401.411.251.34320,9191.34
6/02/20261.391.461.361.39243,7731.39
6/01/20261.411.551.311.43516,7331.43
5/29/20260.001.701.401.41680,1941.41
5/28/20261.831.901.701.72270,3341.72
5/27/20261.571.991.561.90863,4301.90
5/26/20262.092.131.541.581,131,2181.58
5/22/20262.152.342.012.101,278,8652.10
5/21/20261.992.291.822.172,059,4382.17
5/20/20261.632.161.602.038,044,0982.03
5/19/20262.422.671.651.73149,024,2001.73
5/18/20260.830.860.780.7922,255,2050.79
5/15/20260.830.860.820.8243,3410.82
5/14/20260.820.880.820.8379,1320.83
5/13/20260.800.870.800.8374,3670.83
5/12/20260.830.850.770.81191,3030.81
5/11/20260.860.880.800.82185,6820.82
5/08/20260.940.940.870.8897,6520.88
5/07/20260.970.970.850.91242,8710.91
5/06/20260.961.000.950.97128,4270.97
5/05/20260.970.990.930.98190,6900.98
5/04/20261.071.070.951.00198,5441.00
5/01/20261.061.070.971.05370,8871.05
4/30/20261.061.211.061.09985,9391.09
4/29/20260.951.110.931.06281,1591.06
4/28/20260.920.990.910.98877,9990.98
4/27/20261.661.931.051.05721,9161.05
4/24/20261.211.591.201.58576,4131.58
4/23/20261.082.040.881.4411,012,9941.44
4/22/20261.321.320.991.08397,4851.08
4/21/20261.461.451.291.30243,7971.30
4/20/20261.751.801.741.7634,7451.76
4/17/20261.781.811.761.7617,0831.76
4/16/20261.821.821.731.7621,6851.76
4/15/20261.701.811.651.8023,5721.80
4/14/20261.801.801.731.756,9791.75