Amesite Inc. (AMST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.5446

+0.0060

(+1.11%)

As of 12:16PM EDT. Market open.

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	0.5499	0.5549	0.5386	0.5446	0.5446	21,499
Aug 05, 2022	0.5300	0.5390	0.5010	0.5390	0.5390	51,900
Aug 04, 2022	0.4400	0.5300	0.4300	0.5200	0.5200	182,600
Aug 03, 2022	0.4320	0.4800	0.4210	0.4300	0.4300	128,100
Aug 02, 2022	0.4530	0.4600	0.4300	0.4530	0.4530	25,800
Aug 01, 2022	0.4620	0.4620	0.4400	0.4560	0.4560	11,200
Jul 29, 2022	0.4480	0.4760	0.4330	0.4600	0.4600	13,400
Jul 28, 2022	0.4300	0.4480	0.4300	0.4400	0.4400	23,400
Jul 27, 2022	0.4240	0.4430	0.4210	0.4360	0.4360	11,900
Jul 26, 2022	0.4420	0.4480	0.4230	0.4440	0.4440	12,500
Jul 25, 2022	0.4140	0.4600	0.4140	0.4450	0.4450	10,400
Jul 22, 2022	0.4120	0.4790	0.4120	0.4340	0.4340	15,200
Jul 21, 2022	0.4400	0.4650	0.4300	0.4310	0.4310	77,900
Jul 20, 2022	0.4400	0.4820	0.4400	0.4430	0.4430	42,200
Jul 19, 2022	0.4600	0.4800	0.4430	0.4470	0.4470	26,200
Jul 18, 2022	0.4770	0.4770	0.4400	0.4430	0.4430	40,900
Jul 15, 2022	0.4900	0.4960	0.4600	0.4690	0.4690	15,800
Jul 14, 2022	0.4600	0.5020	0.4600	0.4800	0.4800	32,400
Jul 13, 2022	0.4920	0.4920	0.4630	0.4800	0.4800	44,000
Jul 12, 2022	0.4450	0.5180	0.4300	0.4900	0.4900	173,400
Jul 11, 2022	0.5040	0.5040	0.4410	0.4700	0.4700	33,200
Jul 08, 2022	0.5040	0.5090	0.4700	0.4700	0.4700	20,200
Jul 07, 2022	0.4980	0.4980	0.4300	0.4880	0.4880	34,900
Jul 06, 2022	0.4460	0.4790	0.4200	0.4710	0.4710	22,700
Jul 05, 2022	0.4100	0.4800	0.4100	0.4410	0.4410	53,000
Jul 01, 2022	0.4580	0.4830	0.4200	0.4270	0.4270	92,400
Jun 30, 2022	0.4780	0.4980	0.4600	0.4600	0.4600	34,000
Jun 29, 2022	0.4900	0.5070	0.4610	0.4780	0.4780	21,200
Jun 28, 2022	0.5090	0.5090	0.4770	0.4890	0.4890	27,900
Jun 27, 2022	0.5000	0.5140	0.4800	0.5100	0.5100	45,800
Jun 24, 2022	0.5200	0.5400	0.4300	0.4300	0.4300	66,000
Jun 23, 2022	0.5360	0.5420	0.5140	0.5200	0.5200	23,900
Jun 22, 2022	0.4910	0.5350	0.4900	0.5330	0.5330	27,300
Jun 21, 2022	0.4890	0.5200	0.4890	0.5200	0.5200	29,500
Jun 17, 2022	0.5390	0.5500	0.4700	0.4800	0.4800	60,900
Jun 16, 2022	0.5260	0.5620	0.5070	0.5200	0.5200	30,300
Jun 15, 2022	0.5900	0.5900	0.5000	0.5050	0.5050	29,600
Jun 14, 2022	0.6150	0.6150	0.5000	0.5100	0.5100	55,100
Jun 13, 2022	0.5350	0.5790	0.5200	0.5240	0.5240	44,500
Jun 10, 2022	0.5990	0.6200	0.5200	0.5600	0.5600	30,800
Jun 09, 2022	0.5630	0.6200	0.5500	0.6160	0.6160	43,000
Jun 08, 2022	0.5050	0.5800	0.5050	0.5800	0.5800	115,900
Jun 07, 2022	0.5640	0.6000	0.5640	0.5790	0.5790	80,400
Jun 06, 2022	0.6000	0.6000	0.5800	0.5960	0.5960	32,400
Jun 03, 2022	0.6200	0.6200	0.6000	0.6070	0.6070	6,700
Jun 02, 2022	0.5420	0.6200	0.5420	0.6100	0.6100	43,400
Jun 01, 2022	0.6000	0.6000	0.5780	0.5800	0.5800	12,400
May 31, 2022	0.5620	0.6200	0.5620	0.6000	0.6000	21,100
May 27, 2022	0.5890	0.5990	0.5790	0.5790	0.5790	17,000
May 26, 2022	0.6170	0.6170	0.5620	0.5840	0.5840	56,700
May 25, 2022	0.6300	0.6400	0.5370	0.5550	0.5550	104,500
May 24, 2022	0.5500	0.6200	0.5500	0.6160	0.6160	44,300
May 23, 2022	0.5800	0.5930	0.5590	0.5630	0.5630	8,800
May 20, 2022	0.5980	0.6100	0.5690	0.5800	0.5800	20,200
May 19, 2022	0.5920	0.6200	0.5900	0.6120	0.6120	3,400
May 18, 2022	0.5850	0.6120	0.5850	0.6120	0.6120	34,600
May 17, 2022	0.6000	0.6300	0.6000	0.6000	0.6000	48,200
May 16, 2022	0.6390	0.6390	0.6000	0.6100	0.6100	12,600
May 13, 2022	0.6000	0.6300	0.5700	0.6090	0.6090	62,700
May 12, 2022	0.5990	0.6290	0.5400	0.6150	0.6150	283,100
May 11, 2022	0.6080	0.6240	0.5290	0.6180	0.6180	122,700
May 10, 2022	0.4730	0.6480	0.4600	0.6260	0.6260	227,400
May 09, 2022	0.5980	0.5980	0.4500	0.4880	0.4880	163,000
May 06, 2022	0.5900	0.6310	0.5320	0.5800	0.5800	108,100
May 05, 2022	0.5830	0.6290	0.5730	0.5850	0.5850	67,800
May 04, 2022	0.6680	0.6700	0.6100	0.6290	0.6290	56,000
May 03, 2022	0.6900	0.6900	0.6400	0.6410	0.6410	42,400
May 02, 2022	0.6200	0.6900	0.6200	0.6850	0.6850	84,400
Apr 29, 2022	0.6800	0.6900	0.6440	0.6670	0.6670	10,000
Apr 28, 2022	0.6530	0.6760	0.6180	0.6730	0.6730	18,300
Apr 27, 2022	0.6140	0.7470	0.6140	0.6600	0.6600	203,600
Apr 26, 2022	0.6410	0.6440	0.6100	0.6240	0.6240	109,600
Apr 25, 2022	0.6700	0.6990	0.6100	0.6750	0.6750	141,800
Apr 22, 2022	0.6790	0.6790	0.6070	0.6600	0.6600	146,600
Apr 21, 2022	0.6070	0.6750	0.6070	0.6420	0.6420	54,100
Apr 20, 2022	0.5490	0.6200	0.5490	0.6060	0.6060	64,100
Apr 19, 2022	0.5800	0.6500	0.5710	0.6200	0.6200	77,600
Apr 18, 2022	0.6700	0.6700	0.5730	0.5820	0.5820	123,500
Apr 14, 2022	0.5690	0.7100	0.5690	0.6700	0.6700	250,400
Apr 13, 2022	0.5600	0.6600	0.5400	0.5530	0.5530	254,200
Apr 12, 2022	0.5160	0.5630	0.5150	0.5400	0.5400	284,300
Apr 11, 2022	0.5010	0.5280	0.5010	0.5150	0.5150	97,400
Apr 08, 2022	0.5550	0.5650	0.5100	0.5140	0.5140	81,600
Apr 07, 2022	0.5510	0.5650	0.5430	0.5430	0.5430	31,300
Apr 06, 2022	0.5960	0.5960	0.5580	0.5590	0.5590	27,500
Apr 05, 2022	0.5720	0.5930	0.5570	0.5580	0.5580	39,100
Apr 04, 2022	0.5850	0.6000	0.5660	0.5800	0.5800	46,400
Apr 01, 2022	0.5650	0.5980	0.5650	0.5660	0.5660	26,400
Mar 31, 2022	0.5800	0.6190	0.5700	0.5700	0.5700	46,000
Mar 30, 2022	0.6170	0.6170	0.5300	0.5980	0.5980	97,800
Mar 29, 2022	0.6100	0.6190	0.5910	0.5910	0.5910	24,900
Mar 28, 2022	0.6630	0.6630	0.5500	0.5880	0.5880	90,000
Mar 25, 2022	0.6000	0.6000	0.5660	0.5830	0.5830	29,200
Mar 24, 2022	0.6350	0.6470	0.5610	0.5980	0.5980	120,300
Mar 23, 2022	0.6000	0.7260	0.5610	0.6140	0.6140	558,200
Mar 22, 2022	0.6000	0.6000	0.5600	0.5920	0.5920	120,200
Mar 21, 2022	0.5510	0.6000	0.5500	0.5890	0.5890	72,500
Mar 18, 2022	0.5410	0.5870	0.5200	0.5780	0.5780	181,000
Mar 17, 2022	0.5430	0.5510	0.5110	0.5410	0.5410	63,700
Mar 16, 2022	0.5560	0.5800	0.5050	0.5450	0.5450	34,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,148.82+3.63(+0.09%)

Dow 3032,901.84+98.37(+0.30%)

Nasdaq12,674.96+17.40(+0.14%)

Russell 20001,937.15+15.33(+0.80%)

Crude Oil90.01+1.00(+1.12%)

Gold1,804.10+12.90(+0.72%)

Amesite Inc. (AMST)

S&P 500
4,148.82
+3.63(+0.09%)

Dow 30
32,901.84
+98.37(+0.30%)

Nasdaq
12,674.96
+17.40(+0.14%)

Russell 2000
1,937.15
+15.33(+0.80%)

Crude Oil
90.01
+1.00(+1.12%)

Gold
1,804.10
+12.90(+0.72%)