U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20205.005.134.595.135.1351,200
Dec 03, 20205.005.004.504.964.9661,700
Dec 02, 20204.335.374.234.944.94138,600
Dec 01, 20204.524.584.354.414.4118,600
Nov 30, 20204.604.644.504.524.5212,000
Nov 27, 20204.594.744.564.604.604,800
Nov 25, 20204.984.984.564.604.6046,000
Nov 24, 20204.904.904.514.644.6429,200
Nov 23, 20205.165.204.844.994.9925,900
Nov 20, 20205.195.254.774.924.9260,500
Nov 19, 20205.005.114.715.115.1164,100
Nov 18, 20204.754.994.404.894.89144,000
Nov 17, 20204.794.804.604.794.7929,700
Nov 16, 20204.804.844.574.804.80149,800
Nov 13, 20204.154.374.154.374.3773,000
Nov 12, 20204.204.203.844.094.0942,100
Nov 11, 20204.104.223.794.144.1430,300
Nov 10, 20204.104.144.044.104.1023,000
Nov 09, 20204.224.223.654.124.1267,000
Nov 06, 20204.094.234.094.124.1213,600
Nov 05, 20204.094.234.044.104.106,500
Nov 04, 20204.304.514.104.144.1422,600
Nov 03, 20204.154.234.154.164.165,400
Nov 02, 20204.084.374.054.214.2112,700
Oct 30, 20204.384.384.124.254.2516,300
Oct 29, 20204.304.314.054.284.2832,800
Oct 28, 20204.244.433.994.204.2053,700
Oct 27, 20204.304.804.114.344.3474,900
Oct 26, 20204.404.454.114.204.2043,200
Oct 23, 20204.654.804.344.474.4758,900
Oct 22, 20204.234.474.134.474.4762,000
Oct 21, 20204.504.554.154.344.3458,700
Oct 20, 20204.304.504.074.384.3858,800
Oct 19, 20204.304.403.984.344.3491,500
Oct 16, 20204.334.454.274.304.3015,700
Oct 15, 20204.374.654.244.314.31117,300
Oct 14, 20204.424.714.204.564.5672,800
Oct 13, 20204.584.594.204.214.2144,900
Oct 12, 20204.714.754.454.594.5945,700
Oct 09, 20204.544.804.304.684.6873,700
Oct 08, 20204.654.704.304.524.5268,600
Oct 07, 20204.874.874.614.704.7060,600
Oct 06, 20204.754.944.524.754.7578,500
Oct 05, 20205.005.004.434.474.4775,800
Oct 02, 20204.354.954.214.774.77126,800
Oct 01, 20204.694.694.264.354.3579,400
Sep 30, 20204.594.594.254.404.4084,500
Sep 29, 20204.754.774.304.504.50149,800
Sep 28, 20205.015.184.204.794.79381,500
Sep 25, 20204.956.584.555.225.222,115,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.