Amesite Inc. (AMST)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.13+0.17 (+3.43%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 04, 2020 | 5.00 | 5.13 | 4.59 | 5.13 | 5.13 | 51,200 |
| Dec 03, 2020 | 5.00 | 5.00 | 4.50 | 4.96 | 4.96 | 61,700 |
| Dec 02, 2020 | 4.33 | 5.37 | 4.23 | 4.94 | 4.94 | 138,600 |
| Dec 01, 2020 | 4.52 | 4.58 | 4.35 | 4.41 | 4.41 | 18,600 |
| Nov 30, 2020 | 4.60 | 4.64 | 4.50 | 4.52 | 4.52 | 12,000 |
| Nov 27, 2020 | 4.59 | 4.74 | 4.56 | 4.60 | 4.60 | 4,800 |
| Nov 25, 2020 | 4.98 | 4.98 | 4.56 | 4.60 | 4.60 | 46,000 |
| Nov 24, 2020 | 4.90 | 4.90 | 4.51 | 4.64 | 4.64 | 29,200 |
| Nov 23, 2020 | 5.16 | 5.20 | 4.84 | 4.99 | 4.99 | 25,900 |
| Nov 20, 2020 | 5.19 | 5.25 | 4.77 | 4.92 | 4.92 | 60,500 |
| Nov 19, 2020 | 5.00 | 5.11 | 4.71 | 5.11 | 5.11 | 64,100 |
| Nov 18, 2020 | 4.75 | 4.99 | 4.40 | 4.89 | 4.89 | 144,000 |
| Nov 17, 2020 | 4.79 | 4.80 | 4.60 | 4.79 | 4.79 | 29,700 |
| Nov 16, 2020 | 4.80 | 4.84 | 4.57 | 4.80 | 4.80 | 149,800 |
| Nov 13, 2020 | 4.15 | 4.37 | 4.15 | 4.37 | 4.37 | 73,000 |
| Nov 12, 2020 | 4.20 | 4.20 | 3.84 | 4.09 | 4.09 | 42,100 |
| Nov 11, 2020 | 4.10 | 4.22 | 3.79 | 4.14 | 4.14 | 30,300 |
| Nov 10, 2020 | 4.10 | 4.14 | 4.04 | 4.10 | 4.10 | 23,000 |
| Nov 09, 2020 | 4.22 | 4.22 | 3.65 | 4.12 | 4.12 | 67,000 |
| Nov 06, 2020 | 4.09 | 4.23 | 4.09 | 4.12 | 4.12 | 13,600 |
| Nov 05, 2020 | 4.09 | 4.23 | 4.04 | 4.10 | 4.10 | 6,500 |
| Nov 04, 2020 | 4.30 | 4.51 | 4.10 | 4.14 | 4.14 | 22,600 |
| Nov 03, 2020 | 4.15 | 4.23 | 4.15 | 4.16 | 4.16 | 5,400 |
| Nov 02, 2020 | 4.08 | 4.37 | 4.05 | 4.21 | 4.21 | 12,700 |
| Oct 30, 2020 | 4.38 | 4.38 | 4.12 | 4.25 | 4.25 | 16,300 |
| Oct 29, 2020 | 4.30 | 4.31 | 4.05 | 4.28 | 4.28 | 32,800 |
| Oct 28, 2020 | 4.24 | 4.43 | 3.99 | 4.20 | 4.20 | 53,700 |
| Oct 27, 2020 | 4.30 | 4.80 | 4.11 | 4.34 | 4.34 | 74,900 |
| Oct 26, 2020 | 4.40 | 4.45 | 4.11 | 4.20 | 4.20 | 43,200 |
| Oct 23, 2020 | 4.65 | 4.80 | 4.34 | 4.47 | 4.47 | 58,900 |
| Oct 22, 2020 | 4.23 | 4.47 | 4.13 | 4.47 | 4.47 | 62,000 |
| Oct 21, 2020 | 4.50 | 4.55 | 4.15 | 4.34 | 4.34 | 58,700 |
| Oct 20, 2020 | 4.30 | 4.50 | 4.07 | 4.38 | 4.38 | 58,800 |
| Oct 19, 2020 | 4.30 | 4.40 | 3.98 | 4.34 | 4.34 | 91,500 |
| Oct 16, 2020 | 4.33 | 4.45 | 4.27 | 4.30 | 4.30 | 15,700 |
| Oct 15, 2020 | 4.37 | 4.65 | 4.24 | 4.31 | 4.31 | 117,300 |
| Oct 14, 2020 | 4.42 | 4.71 | 4.20 | 4.56 | 4.56 | 72,800 |
| Oct 13, 2020 | 4.58 | 4.59 | 4.20 | 4.21 | 4.21 | 44,900 |
| Oct 12, 2020 | 4.71 | 4.75 | 4.45 | 4.59 | 4.59 | 45,700 |
| Oct 09, 2020 | 4.54 | 4.80 | 4.30 | 4.68 | 4.68 | 73,700 |
| Oct 08, 2020 | 4.65 | 4.70 | 4.30 | 4.52 | 4.52 | 68,600 |
| Oct 07, 2020 | 4.87 | 4.87 | 4.61 | 4.70 | 4.70 | 60,600 |
| Oct 06, 2020 | 4.75 | 4.94 | 4.52 | 4.75 | 4.75 | 78,500 |
| Oct 05, 2020 | 5.00 | 5.00 | 4.43 | 4.47 | 4.47 | 75,800 |
| Oct 02, 2020 | 4.35 | 4.95 | 4.21 | 4.77 | 4.77 | 126,800 |
| Oct 01, 2020 | 4.69 | 4.69 | 4.26 | 4.35 | 4.35 | 79,400 |
| Sep 30, 2020 | 4.59 | 4.59 | 4.25 | 4.40 | 4.40 | 84,500 |
| Sep 29, 2020 | 4.75 | 4.77 | 4.30 | 4.50 | 4.50 | 149,800 |
| Sep 28, 2020 | 5.01 | 5.18 | 4.20 | 4.79 | 4.79 | 381,500 |
| Sep 25, 2020 | 4.95 | 6.58 | 4.55 | 5.22 | 5.22 | 2,115,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2020 Verizon Media. All rights reserved.
