Amesite Inc. - Common Stock (AMST)

1.6850
-0.0850 (-4.80%)
NASDAQ · Last Trade: Mar 4th, 3:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20261.711.821.651.7737,7611.77
3/02/20261.751.751.731.745,6751.74
2/27/20261.831.831.751.7714,2431.77
2/26/20261.861.901.841.8515,7481.85
2/25/20261.761.891.761.8316,5211.83
2/24/20261.731.841.571.8017,4861.80
2/23/20261.801.801.711.7517,0491.75
2/20/20261.831.861.801.8011,7781.80
2/19/20261.791.881.791.8312,1521.83
2/18/20261.891.901.851.8913,5481.89
2/17/20261.841.911.791.8111,8851.81
2/13/20261.841.951.761.8528,3081.85
2/12/20261.891.901.801.8629,3021.86
2/11/20262.012.011.841.9131,5361.91
2/10/20262.032.141.972.0530,4052.05
2/09/20262.032.131.932.0443,3522.04
2/06/20261.892.071.852.0160,6842.01
2/05/20261.951.951.841.8868,1161.88
2/04/20261.911.991.821.94245,6331.94
2/03/20261.772.301.771.95267,2241.95
2/02/20261.821.861.761.8023,9561.80
1/30/20261.851.861.811.8323,4301.83
1/29/20261.901.901.811.8528,6261.85
1/28/20261.971.991.901.9315,2601.93
1/27/20262.142.141.962.0147,2462.01
1/26/20262.092.191.962.1193,3252.11
1/23/20262.002.041.952.0418,2092.04
1/22/20261.991.991.961.999,1071.99
1/21/20262.142.141.931.9927,4151.99
1/20/20262.012.042.012.017,3102.01
1/16/20262.112.112.032.1017,0702.10
1/15/20262.152.152.042.1121,7692.11
1/14/20261.922.131.922.1238,6072.12
1/13/20261.931.951.871.9410,9781.94
1/12/20261.971.981.901.9810,0461.98
1/09/20261.931.981.921.9721,1101.97
1/08/20261.912.061.881.9616,6391.96
1/07/20261.952.041.942.0116,2912.01
1/06/20262.072.111.901.9729,2651.97
1/05/20262.032.061.912.0612,0012.06
1/02/20261.892.011.892.0017,8142.00
12/31/20251.921.991.791.8972,8191.89
12/30/20251.951.951.851.8977,3551.89
12/29/20252.072.081.921.94176,5661.94
12/26/20252.132.232.062.1247,1812.12
12/24/20252.122.182.052.1726,4102.17
12/23/20252.152.272.092.14150,7882.14
12/22/20252.302.482.252.30236,3552.30
12/19/20252.402.752.392.669,347,3332.66
12/18/20252.492.492.142.2725,8552.27
12/17/20252.382.492.312.355,1272.35
12/16/20252.412.432.362.399,1562.39
12/15/20252.492.492.402.455,7302.45
12/12/20252.452.572.452.571,5632.57
12/11/20252.462.592.432.556,3122.55
12/10/20252.502.722.402.5082,6492.50
12/09/20252.422.522.402.4217,5842.42
12/08/20252.372.482.252.4431,6442.44
12/05/20252.472.472.312.368,9632.36
12/04/20252.402.492.352.475,6452.47