Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Amesite Inc. - Common Stock (AMST)

1.7022
+0.6222 (57.61%)
NASDAQ · Last Trade: Apr 23rd, 1:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/05/20261.671.781.671.7630,0671.76
3/04/20261.801.801.641.6633,0621.66
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