Amesite Inc. - Common Stock (AMST)

1.3500
-0.0400 (-2.88%)
NASDAQ· Last Trade: Jun 6th, 9:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20261.361.361.241.35129,2131.35
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
5/05/20260.970.990.930.98190,7320.98
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
4/13/20261.681.761.681.756,4971.75
4/10/20261.791.791.661.6630,7601.66
4/09/20261.901.901.751.767,8941.76
4/08/20261.841.841.771.783,0891.78
4/07/20261.801.831.771.774,9321.77
4/06/20261.811.821.731.787,3181.78
4/02/20261.711.791.711.774,9751.77
4/01/20261.851.851.731.7714,9741.77
3/31/20261.751.861.751.8414,0921.84
3/30/20261.851.851.731.785,6321.78
3/27/20261.841.961.831.8547,1351.85
3/26/20261.731.851.631.8459,9221.84
3/25/20261.811.811.701.7334,9911.73
3/24/20261.821.851.771.816,8481.81
3/23/20261.831.841.791.8015,5171.80
3/20/20261.881.891.781.8657,3821.86
3/19/20261.761.901.741.9039,1871.90
3/18/20261.721.831.721.8315,1061.83
3/17/20261.761.821.721.7611,8921.76
3/16/20261.751.841.751.809,5291.80
3/13/20261.831.831.721.7510,9641.75
3/12/20261.921.921.711.7242,4491.72
3/11/20261.992.011.891.9115,4211.91
3/10/20261.812.101.802.04142,6002.04
3/09/20261.801.811.771.8016,9221.80
3/06/20261.751.801.741.7517,8741.75