UK markets open in 43 minutes

Amesite Inc. (AMST)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.0000+0.1400 (+7.53%)
At close: 04:00PM EDT
1.9500 -0.05 (-2.50%)
After hours: 04:45PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.88002.00001.85002.00002.000013,100
22 Apr 20241.97701.97701.85001.88001.880021,600
19 Apr 20241.90001.93001.90001.91001.910010,300
18 Apr 20242.06002.06001.95001.95001.95004,900
17 Apr 20241.96001.97401.95001.96001.96006,000
16 Apr 20241.95002.11601.95002.00002.00007,000
15 Apr 20242.05002.10001.95001.95001.950010,700
12 Apr 20242.02002.13101.97202.10402.10406,800
11 Apr 20242.10902.13002.02002.03002.030012,800
10 Apr 20242.10002.15502.10002.15502.15502,600
09 Apr 20242.19002.20002.12002.17402.17405,900
08 Apr 20242.21002.21002.09002.15002.150014,100
05 Apr 20242.30002.32002.21402.24502.24505,200
04 Apr 20242.25002.33002.17002.32002.32007,900
03 Apr 20242.28002.36002.20002.25002.250024,000
02 Apr 20242.37002.42502.27002.31002.31005,300
01 Apr 20242.50002.50002.15902.32002.320031,700
28 Mar 20242.16002.26002.16002.23002.230011,500
27 Mar 20242.14502.17902.05002.12302.123023,000
26 Mar 20242.19002.20502.13002.15002.15006,900
25 Mar 20242.08002.19002.08002.16002.160010,400
22 Mar 20242.25202.25202.06502.09002.090033,000
21 Mar 20242.29002.38002.28002.28002.280020,300
20 Mar 20242.34002.34002.23302.29802.29806,400
19 Mar 20242.43002.43002.21202.33002.330012,000
18 Mar 20242.39002.45402.30002.41002.410029,000
15 Mar 20242.14002.38002.05002.26002.260037,100
14 Mar 20242.08002.18002.05002.10002.10009,500
13 Mar 20242.15002.29002.01002.11002.110032,900
12 Mar 20242.03002.17001.85002.13002.1300178,600
11 Mar 20242.00002.15102.00002.06002.0600475,400
08 Mar 20242.02002.12901.96002.03002.03009,600
07 Mar 20242.07002.10002.00002.05002.050019,200
06 Mar 20241.98002.09001.97902.07002.070020,300
05 Mar 20241.99001.99001.90001.95501.955017,600
04 Mar 20242.02002.20001.96001.98501.985073,600
01 Mar 20242.06202.09001.95302.05002.050010,900
29 Feb 20241.98002.10001.98002.07002.070017,800
28 Feb 20242.05002.10701.90102.10502.1050170,000
27 Feb 20242.21702.33002.12102.16002.160015,100
26 Feb 20242.10002.24002.02002.15502.15506,200
23 Feb 20242.44002.44002.01002.01002.010023,100
22 Feb 20242.34702.49002.20002.30002.300015,800
21 Feb 20242.52002.52002.36002.36002.36002,700
20 Feb 20242.50002.60002.33502.45002.45005,200
16 Feb 20242.55002.62002.36002.48502.48509,600
15 Feb 20242.54802.57702.44002.45002.45009,500
14 Feb 20242.66002.66002.50002.59002.590012,100
13 Feb 20242.43002.72002.42802.67002.670057,000
12 Feb 20242.32002.43002.29002.43002.430013,400
09 Feb 20242.43002.43002.25802.32002.320027,200
08 Feb 20242.30202.42002.30202.37002.37006,800
07 Feb 20242.28002.35002.25002.30002.30005,600
06 Feb 20242.30002.40002.27002.34502.34507,200
05 Feb 20242.42002.42002.27002.34002.340017,900
02 Feb 20242.43002.44002.28602.40002.400025,200
01 Feb 20242.36002.50002.30002.33002.330024,100
31 Jan 20242.46002.65002.35002.35002.350011,600
30 Jan 20242.42002.67002.36002.58002.580029,200
29 Jan 20242.26002.85902.26002.49102.491027,200
26 Jan 20242.34002.45002.29502.35002.35005,100
25 Jan 20242.21002.34002.21002.34002.34006,400
24 Jan 20242.16002.29502.15102.25002.250030,500
23 Jan 20242.07002.18102.07002.17002.170016,400
22 Jan 20242.25002.25002.08002.17502.17504,800
19 Jan 20242.41002.41002.21002.23002.230029,500
18 Jan 20242.28602.41502.26502.41502.41505,600
17 Jan 20242.54002.63002.25002.39002.390036,700
16 Jan 20242.88002.88002.65002.73002.730011,300
12 Jan 20242.89002.89002.56002.86002.860018,900
11 Jan 20243.34003.40002.85802.90002.900026,200
10 Jan 20243.04003.30002.98203.21103.211023,300
09 Jan 20242.90003.19802.90002.99002.990047,300
08 Jan 20242.56003.11002.55802.89502.895063,400
05 Jan 20242.31002.57502.31002.56002.560023,700
04 Jan 20242.43002.46002.33002.35502.35505,000
03 Jan 20242.47002.49502.25102.38002.38007,300
02 Jan 20242.35002.57002.31202.51002.51008,800
29 Dec 20232.79002.79002.25002.25002.250072,300
28 Dec 20232.36002.62002.36002.62002.620025,600
27 Dec 20232.40002.47902.30002.41002.410039,800
26 Dec 20232.37002.43002.28502.35002.350015,400
22 Dec 20232.35002.49902.23002.39002.390017,000
21 Dec 20231.90002.44001.85002.39002.3900144,100
20 Dec 20231.83001.89001.81001.81001.81008,800
19 Dec 20231.76901.85001.74001.83001.83009,500
18 Dec 20231.76001.80001.76001.78801.788015,400
15 Dec 20231.78001.80001.72001.79001.790046,800
14 Dec 20231.87001.87001.75001.77001.770025,900
13 Dec 20231.94001.94001.74001.81001.810024,700
12 Dec 20231.83001.98001.76001.94001.9400212,000
11 Dec 20231.95001.96001.90001.93001.93006,200
08 Dec 20231.94001.94001.87001.93001.93005,800
07 Dec 20231.99001.99001.86901.88001.880010,000
06 Dec 20231.95001.96001.90001.90001.900010,500
05 Dec 20232.08002.08001.95001.95001.950013,000
04 Dec 20231.99002.05001.96002.04002.040019,600
01 Dec 20231.92801.99001.91001.97001.970011,800
30 Nov 20231.94001.97001.91001.92001.920020,100
29 Nov 20232.03002.03001.92001.92001.920013,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...